Titagarh Rail Systems Limited (BOM:532966)
India · Delayed Price · Currency is INR 804.85
-4.05 (-0.50%)
At close: Oct 6, 2026
BOM:532966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 814.35 | 814.35 | 803.00 | 804.85 | 804.85 | -0.50% | 19,833 |
| Oct 5, 2026 | 807.55 | 813.15 | 795.60 | 808.90 | 808.90 | 0.42% | 40,866 |
| Oct 1, 2026 | 811.50 | 813.00 | 792.00 | 805.50 | 805.50 | -1.61% | 54,230 |
| Sep 30, 2026 | 822.40 | 851.00 | 815.00 | 818.65 | 818.65 | -0.16% | 76,625 |
| Sep 29, 2026 | 817.95 | 828.60 | 808.05 | 820.00 | 820.00 | 0.12% | 55,540 |
| Sep 28, 2026 | 821.50 | 836.90 | 811.50 | 819.05 | 819.05 | -0.37% | 277,799 |
| Sep 25, 2026 | 816.00 | 824.55 | 811.30 | 822.10 | 822.10 | 0.37% | 26,091 |
| Sep 24, 2026 | 827.80 | 835.70 | 817.70 | 819.10 | 819.10 | -2.63% | 23,645 |
| Sep 23, 2026 | 836.05 | 844.50 | 827.65 | 841.25 | 841.25 | 0.97% | 21,486 |
| Sep 22, 2026 | 843.95 | 854.65 | 830.55 | 834.15 | 833.15 | -0.77% | 15,882 |
| Sep 21, 2026 | 840.25 | 857.35 | 838.10 | 840.65 | 839.64 | 0.33% | 44,573 |
| Sep 18, 2026 | 827.20 | 849.00 | 827.20 | 837.90 | 836.90 | 1.29% | 45,120 |
| Sep 17, 2026 | 812.20 | 844.90 | 812.20 | 827.20 | 826.21 | 1.68% | 63,902 |
| Sep 16, 2026 | 826.05 | 829.90 | 789.70 | 813.55 | 812.57 | 0.25% | 88,642 |
| Sep 15, 2026 | 845.45 | 848.35 | 808.50 | 811.55 | 810.58 | -3.71% | 49,174 |
| Sep 11, 2026 | 854.25 | 854.25 | 833.50 | 842.85 | 841.84 | -1.89% | 35,216 |
| Sep 10, 2026 | 877.10 | 901.00 | 856.20 | 859.05 | 858.02 | -2.04% | 100,489 |
| Sep 9, 2026 | 880.05 | 904.60 | 873.50 | 876.95 | 875.90 | -0.49% | 131,110 |
| Sep 8, 2026 | 892.05 | 897.85 | 876.90 | 881.30 | 880.24 | -1.77% | 84,174 |
| Sep 7, 2026 | 875.80 | 901.00 | 865.40 | 897.15 | 896.07 | 2.90% | 177,857 |
| Sep 4, 2026 | 830.20 | 897.60 | 830.20 | 871.90 | 870.85 | 3.18% | 310,779 |
| Sep 3, 2026 | 825.50 | 851.00 | 825.00 | 845.05 | 844.04 | 2.41% | 68,811 |
| Sep 2, 2026 | 835.25 | 839.00 | 819.40 | 825.20 | 824.21 | -1.08% | 22,847 |
| Sep 1, 2026 | 817.75 | 852.00 | 817.75 | 834.25 | 833.25 | 1.84% | 74,176 |
| Aug 31, 2026 | 834.25 | 834.25 | 815.00 | 819.15 | 818.17 | -1.90% | 11,558 |
| Aug 28, 2026 | 830.50 | 842.15 | 828.00 | 835.05 | 834.05 | 0.51% | 20,181 |
| Aug 27, 2026 | 830.05 | 844.85 | 828.00 | 830.85 | 829.85 | 0.60% | 52,127 |
| Aug 26, 2026 | 838.05 | 843.50 | 823.50 | 825.90 | 824.91 | -0.74% | 17,513 |
| Aug 25, 2026 | 845.05 | 853.80 | 828.00 | 832.05 | 831.05 | -1.21% | 38,001 |
| Aug 24, 2026 | 843.00 | 864.80 | 838.50 | 842.25 | 841.24 | -0.19% | 77,820 |
| Aug 21, 2026 | 852.00 | 864.25 | 840.30 | 843.85 | 842.84 | -0.60% | 24,172 |
| Aug 20, 2026 | 840.90 | 858.95 | 837.00 | 848.95 | 847.93 | 1.99% | 69,513 |
| Aug 19, 2026 | 843.00 | 846.55 | 828.00 | 832.35 | 831.35 | -1.04% | 11,500 |
| Aug 18, 2026 | 820.00 | 848.45 | 813.65 | 841.10 | 840.09 | 2.50% | 31,708 |
| Aug 17, 2026 | 833.55 | 833.55 | 813.00 | 820.60 | 819.62 | -1.42% | 53,548 |
| Aug 14, 2026 | 846.15 | 853.00 | 830.05 | 832.45 | 831.45 | -2.19% | 48,603 |
| Aug 13, 2026 | 840.00 | 869.30 | 840.00 | 851.05 | 850.03 | 1.77% | 84,084 |
| Aug 12, 2026 | 842.50 | 849.80 | 826.10 | 836.25 | 835.25 | -0.94% | 15,789 |
| Aug 11, 2026 | 836.60 | 850.80 | 836.60 | 844.20 | 843.19 | 0.55% | 37,135 |
| Aug 10, 2026 | 842.85 | 846.00 | 830.00 | 839.55 | 838.54 | -0.98% | 39,878 |
| Aug 7, 2026 | 861.70 | 863.50 | 845.05 | 847.85 | 846.83 | -1.56% | 9,249 |
| Aug 6, 2026 | 852.45 | 865.40 | 848.70 | 861.30 | 860.27 | 1.20% | 22,524 |
| Aug 5, 2026 | 854.95 | 860.00 | 849.80 | 851.05 | 850.03 | 0.25% | 18,994 |
| Aug 4, 2026 | 869.75 | 869.75 | 846.70 | 848.95 | 847.93 | -1.14% | 17,980 |
| Aug 3, 2026 | 841.15 | 869.60 | 825.35 | 858.70 | 857.67 | 4.09% | 36,518 |
| Jul 31, 2026 | 821.45 | 832.05 | 821.45 | 824.95 | 823.96 | -0.06% | 22,698 |
| Jul 30, 2026 | 830.15 | 832.65 | 822.00 | 825.45 | 824.46 | -1.04% | 32,280 |
| Jul 29, 2026 | 820.00 | 839.05 | 806.15 | 834.10 | 833.10 | 2.95% | 34,035 |
| Jul 28, 2026 | 815.30 | 820.70 | 808.00 | 810.20 | 809.23 | -0.71% | 11,270 |
| Jul 27, 2026 | 817.40 | 832.10 | 812.45 | 816.00 | 815.02 | -0.46% | 254,672 |