Titagarh Rail Systems Limited (BOM:532966)
India · Delayed Price · Currency is INR 737.20
+19.55 (2.72%)
At close: Apr 16, 2026
BOM:532966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 720.85 | 748.00 | 708.65 | 737.20 | 737.20 | 2.72% | 172,371 |
| Apr 15, 2026 | 713.50 | 724.65 | 710.00 | 717.65 | 717.65 | 3.02% | 49,148 |
| Apr 13, 2026 | 692.00 | 704.25 | 680.20 | 696.60 | 696.60 | -1.93% | 101,691 |
| Apr 10, 2026 | 717.75 | 719.00 | 707.00 | 710.30 | 710.30 | 0.24% | 64,852 |
| Apr 9, 2026 | 719.80 | 723.50 | 704.85 | 708.60 | 708.60 | -0.04% | 136,184 |
| Apr 8, 2026 | 719.00 | 728.45 | 705.85 | 708.90 | 708.90 | 1.85% | 374,845 |
| Apr 7, 2026 | 643.20 | 723.85 | 643.00 | 696.00 | 696.00 | 8.84% | 2,049,665 |
| Apr 6, 2026 | 617.10 | 643.60 | 602.90 | 639.50 | 639.50 | 3.98% | 104,474 |
| Apr 2, 2026 | 590.90 | 618.15 | 584.55 | 615.00 | 615.00 | 0.97% | 89,067 |
| Apr 1, 2026 | 589.95 | 618.45 | 585.60 | 609.10 | 609.10 | 6.11% | 76,278 |
| Mar 30, 2026 | 591.45 | 591.80 | 568.65 | 574.05 | 574.05 | -3.70% | 251,916 |
| Mar 27, 2026 | 625.55 | 625.85 | 594.00 | 596.10 | 596.10 | -5.17% | 71,088 |
| Mar 25, 2026 | 627.35 | 640.00 | 625.00 | 628.60 | 628.60 | 2.09% | 38,659 |
| Mar 24, 2026 | 608.05 | 625.00 | 601.70 | 615.75 | 615.75 | 3.69% | 70,417 |
| Mar 23, 2026 | 621.50 | 623.70 | 590.10 | 593.85 | 593.85 | -5.20% | 161,252 |
| Mar 20, 2026 | 626.40 | 642.35 | 625.00 | 626.40 | 626.40 | 0.74% | 72,679 |
| Mar 19, 2026 | 635.00 | 642.10 | 618.80 | 621.80 | 621.80 | -4.18% | 37,434 |
| Mar 18, 2026 | 635.00 | 652.65 | 634.85 | 648.95 | 648.95 | 3.05% | 70,203 |
| Mar 17, 2026 | 625.10 | 633.75 | 622.50 | 629.75 | 629.75 | 0.32% | 34,997 |
| Mar 16, 2026 | 630.10 | 637.85 | 610.15 | 627.75 | 627.75 | -1.85% | 142,844 |
| Mar 13, 2026 | 650.30 | 654.85 | 637.75 | 639.60 | 639.60 | -2.56% | 65,639 |
| Mar 12, 2026 | 645.05 | 664.00 | 638.40 | 656.40 | 656.40 | 0.12% | 43,679 |
| Mar 11, 2026 | 666.25 | 676.00 | 653.70 | 655.60 | 655.60 | -1.25% | 43,122 |
| Mar 10, 2026 | 661.75 | 670.00 | 652.55 | 663.90 | 663.90 | 1.54% | 37,194 |
| Mar 9, 2026 | 674.70 | 674.70 | 642.95 | 653.80 | 653.80 | -3.79% | 55,853 |
| Mar 6, 2026 | 655.35 | 696.40 | 652.65 | 679.55 | 679.55 | 3.22% | 142,233 |
| Mar 5, 2026 | 649.95 | 664.00 | 641.50 | 658.35 | 658.35 | 2.52% | 86,293 |
| Mar 4, 2026 | 658.85 | 663.45 | 638.80 | 642.15 | 642.15 | -4.31% | 62,801 |
| Mar 2, 2026 | 647.00 | 688.25 | 647.00 | 671.10 | 671.10 | -4.29% | 137,926 |
| Feb 27, 2026 | 713.20 | 714.00 | 699.50 | 701.15 | 701.15 | -1.62% | 47,360 |
| Feb 26, 2026 | 719.45 | 725.50 | 708.50 | 712.70 | 712.70 | -0.94% | 53,922 |
| Feb 25, 2026 | 734.45 | 738.80 | 715.00 | 719.45 | 719.45 | -2.04% | 55,874 |
| Feb 24, 2026 | 740.25 | 741.25 | 730.10 | 734.45 | 734.45 | -1.42% | 17,928 |
| Feb 23, 2026 | 740.20 | 752.35 | 740.20 | 745.00 | 745.00 | 0.18% | 48,304 |
| Feb 20, 2026 | 741.30 | 751.50 | 741.30 | 743.65 | 743.65 | -0.93% | 45,782 |
| Feb 19, 2026 | 764.00 | 764.00 | 746.35 | 750.65 | 750.65 | -1.41% | 15,816 |
| Feb 18, 2026 | 765.60 | 771.35 | 760.00 | 761.35 | 761.35 | -0.12% | 13,635 |
| Feb 17, 2026 | 752.05 | 769.95 | 751.90 | 762.30 | 762.30 | 1.26% | 36,468 |
| Feb 16, 2026 | 760.15 | 760.15 | 746.80 | 752.85 | 752.85 | -1.59% | 75,133 |
| Feb 13, 2026 | 774.95 | 776.00 | 761.35 | 765.05 | 765.05 | -1.65% | 46,093 |
| Feb 12, 2026 | 785.65 | 790.75 | 775.55 | 777.85 | 777.85 | -2.43% | 51,824 |
| Feb 11, 2026 | 795.35 | 800.00 | 786.00 | 797.25 | 797.25 | 1.34% | 27,517 |
| Feb 10, 2026 | 787.55 | 798.50 | 783.50 | 786.70 | 786.70 | 1.12% | 77,275 |
| Feb 9, 2026 | 781.10 | 786.25 | 776.00 | 777.95 | 777.95 | -0.28% | 48,437 |
| Feb 6, 2026 | 780.20 | 783.75 | 769.60 | 780.10 | 780.10 | -0.02% | 38,511 |
| Feb 5, 2026 | 791.55 | 796.10 | 777.05 | 780.25 | 780.25 | -1.74% | 14,848 |
| Feb 4, 2026 | 798.35 | 809.00 | 788.05 | 794.10 | 794.10 | -0.53% | 20,422 |
| Feb 3, 2026 | 807.70 | 822.35 | 795.15 | 798.35 | 798.35 | 0.96% | 68,296 |
| Feb 2, 2026 | 789.00 | 800.00 | 771.95 | 790.75 | 790.75 | 0.58% | 73,543 |
| Feb 1, 2026 | 827.00 | 848.00 | 773.65 | 786.20 | 786.20 | -4.25% | 285,726 |