Titagarh Rail Systems Limited (BOM:532966)
India · Delayed Price · Currency is INR 843.85
-5.10 (-0.60%)
At close: Aug 21, 2026
BOM:532966 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 852.00 | 864.25 | 840.30 | 843.85 | 843.85 | -0.60% | 24,172 |
| Aug 20, 2026 | 840.90 | 858.95 | 837.00 | 848.95 | 848.95 | 1.99% | 69,513 |
| Aug 19, 2026 | 843.00 | 846.55 | 828.00 | 832.35 | 832.35 | -1.04% | 11,500 |
| Aug 18, 2026 | 820.00 | 848.45 | 813.65 | 841.10 | 841.10 | 2.50% | 31,708 |
| Aug 17, 2026 | 833.55 | 833.55 | 813.00 | 820.60 | 820.60 | -1.42% | 53,548 |
| Aug 14, 2026 | 846.15 | 853.00 | 830.05 | 832.45 | 832.45 | -2.19% | 48,603 |
| Aug 13, 2026 | 840.00 | 869.30 | 840.00 | 851.05 | 851.05 | 1.77% | 84,084 |
| Aug 12, 2026 | 842.50 | 849.80 | 826.10 | 836.25 | 836.25 | -0.94% | 15,789 |
| Aug 11, 2026 | 836.60 | 850.80 | 836.60 | 844.20 | 844.20 | 0.55% | 37,135 |
| Aug 10, 2026 | 842.85 | 846.00 | 830.00 | 839.55 | 839.55 | -0.98% | 39,878 |
| Aug 7, 2026 | 861.70 | 863.50 | 845.05 | 847.85 | 847.85 | -1.56% | 9,249 |
| Aug 6, 2026 | 852.45 | 865.40 | 848.70 | 861.30 | 861.30 | 1.20% | 22,524 |
| Aug 5, 2026 | 854.95 | 860.00 | 849.80 | 851.05 | 851.05 | 0.25% | 18,994 |
| Aug 4, 2026 | 869.75 | 869.75 | 846.70 | 848.95 | 848.95 | -1.14% | 17,980 |
| Aug 3, 2026 | 841.15 | 869.60 | 825.35 | 858.70 | 858.70 | 4.09% | 36,518 |
| Jul 31, 2026 | 821.45 | 832.05 | 821.45 | 824.95 | 824.95 | -0.06% | 22,698 |
| Jul 30, 2026 | 830.15 | 832.65 | 822.00 | 825.45 | 825.45 | -1.04% | 32,280 |
| Jul 29, 2026 | 820.00 | 839.05 | 806.15 | 834.10 | 834.10 | 2.95% | 34,035 |
| Jul 28, 2026 | 815.30 | 820.70 | 808.00 | 810.20 | 810.20 | -0.71% | 11,270 |
| Jul 27, 2026 | 817.40 | 832.10 | 812.45 | 816.00 | 816.00 | -0.46% | 254,672 |
| Jul 24, 2026 | 803.40 | 823.65 | 792.05 | 819.75 | 819.75 | 0.50% | 46,874 |
| Jul 23, 2026 | 816.15 | 835.00 | 811.00 | 815.70 | 815.70 | -0.55% | 43,108 |
| Jul 22, 2026 | 837.35 | 842.65 | 817.00 | 820.25 | 820.25 | -2.84% | 47,153 |
| Jul 21, 2026 | 861.65 | 866.15 | 840.20 | 844.20 | 844.20 | -2.51% | 17,994 |
| Jul 20, 2026 | 848.00 | 873.00 | 840.00 | 865.90 | 865.90 | 0.82% | 21,024 |
| Jul 17, 2026 | 874.40 | 874.45 | 855.60 | 858.85 | 858.85 | -1.78% | 11,370 |
| Jul 16, 2026 | 881.30 | 888.85 | 860.50 | 874.45 | 874.45 | -0.52% | 18,247 |
| Jul 15, 2026 | 858.25 | 889.25 | 858.00 | 879.05 | 879.05 | 2.44% | 30,672 |
| Jul 14, 2026 | 847.45 | 868.05 | 834.45 | 858.15 | 858.15 | 1.02% | 52,590 |
| Jul 13, 2026 | 829.00 | 852.90 | 820.15 | 849.45 | 849.45 | 1.65% | 20,795 |
| Jul 10, 2026 | 832.10 | 845.25 | 832.10 | 835.65 | 835.65 | 1.00% | 8,216 |
| Jul 9, 2026 | 817.10 | 836.10 | 817.10 | 827.35 | 827.35 | 1.26% | 33,651 |
| Jul 8, 2026 | 848.70 | 848.70 | 814.60 | 817.05 | 817.05 | -4.02% | 29,573 |
| Jul 7, 2026 | 868.45 | 871.35 | 848.60 | 851.30 | 851.30 | -1.97% | 42,386 |
| Jul 6, 2026 | 877.60 | 877.60 | 854.80 | 868.45 | 868.45 | -1.01% | 68,839 |
| Jul 3, 2026 | 900.80 | 900.80 | 874.80 | 877.35 | 877.35 | -0.67% | 21,839 |
| Jul 2, 2026 | 892.55 | 893.55 | 873.45 | 883.25 | 883.25 | -0.85% | 49,598 |
| Jul 1, 2026 | 879.05 | 906.35 | 879.05 | 890.80 | 890.80 | 1.13% | 57,317 |
| Jun 30, 2026 | 879.00 | 885.80 | 869.10 | 880.85 | 880.85 | 0.41% | 19,072 |
| Jun 29, 2026 | 886.30 | 895.15 | 871.65 | 877.25 | 877.25 | -1.30% | 67,107 |
| Jun 25, 2026 | 928.95 | 928.95 | 884.20 | 888.80 | 888.80 | -3.59% | 34,013 |
| Jun 24, 2026 | 913.00 | 925.50 | 895.55 | 921.85 | 921.85 | 1.56% | 30,089 |
| Jun 23, 2026 | 931.40 | 932.00 | 902.10 | 907.70 | 907.70 | -1.37% | 46,039 |
| Jun 22, 2026 | 925.00 | 932.35 | 914.85 | 920.35 | 920.35 | -0.22% | 34,881 |
| Jun 19, 2026 | 929.05 | 943.10 | 908.45 | 922.35 | 922.35 | -1.11% | 169,755 |
| Jun 18, 2026 | 934.45 | 970.05 | 925.00 | 932.70 | 932.70 | 1.37% | 202,303 |
| Jun 17, 2026 | 895.00 | 922.80 | 884.00 | 920.05 | 920.05 | 2.84% | 277,876 |
| Jun 16, 2026 | 865.00 | 899.90 | 859.15 | 894.60 | 894.60 | 4.26% | 79,746 |
| Jun 15, 2026 | 884.25 | 889.00 | 853.00 | 858.05 | 858.05 | 0.19% | 98,580 |
| Jun 12, 2026 | 833.50 | 860.80 | 831.65 | 856.40 | 856.40 | 4.18% | 53,393 |