Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 861.05
+2.20 (0.26%)
Aug 25, 2025, 3:29 PM IST
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 865.00 | 872.10 | 857.15 | 861.05 | 861.05 | 0.26% | 1,197,089 |
| Aug 22, 2025 | 864.00 | 885.50 | 843.15 | 858.85 | 858.85 | 0.44% | 5,859,561 |
| Aug 21, 2025 | 834.10 | 859.70 | 834.10 | 855.10 | 855.10 | 2.56% | 2,009,759 |
| Aug 20, 2025 | 831.80 | 836.90 | 822.20 | 833.75 | 833.75 | 0.62% | 667,479 |
| Aug 19, 2025 | 822.70 | 833.35 | 816.00 | 828.60 | 828.60 | 0.72% | 801,297 |
| Aug 18, 2025 | 819.95 | 826.05 | 815.00 | 822.70 | 822.70 | 1.52% | 731,829 |
| Aug 14, 2025 | 814.75 | 816.95 | 800.60 | 810.35 | 810.35 | -0.39% | 751,611 |
| Aug 13, 2025 | 805.10 | 835.60 | 805.10 | 813.55 | 813.55 | 1.76% | 3,561,198 |
| Aug 12, 2025 | 776.00 | 818.00 | 776.00 | 799.45 | 799.45 | 3.00% | 9,274,181 |
| Aug 11, 2025 | 803.00 | 812.40 | 770.00 | 776.15 | 776.15 | -3.34% | 2,696,740 |
| Aug 8, 2025 | 855.00 | 855.00 | 796.40 | 802.95 | 802.95 | -5.97% | 2,350,011 |
| Aug 7, 2025 | 835.00 | 857.90 | 827.45 | 853.95 | 853.95 | 1.38% | 818,973 |
| Aug 6, 2025 | 860.90 | 861.30 | 838.00 | 842.30 | 842.30 | -1.79% | 711,409 |
| Aug 5, 2025 | 854.40 | 869.50 | 850.00 | 857.65 | 857.65 | 0.66% | 1,026,725 |
| Aug 4, 2025 | 851.00 | 861.85 | 842.65 | 852.05 | 852.05 | 1.90% | 1,783,071 |
| Aug 1, 2025 | 859.55 | 862.60 | 831.00 | 836.20 | 836.20 | -2.78% | 677,709 |
| Jul 31, 2025 | 857.00 | 874.25 | 855.00 | 860.15 | 860.15 | -1.13% | 934,273 |
| Jul 30, 2025 | 871.55 | 880.60 | 861.65 | 869.95 | 869.95 | 0.04% | 734,515 |
| Jul 29, 2025 | 850.00 | 876.35 | 838.45 | 869.60 | 869.60 | 2.57% | 1,650,884 |
| Jul 28, 2025 | 874.70 | 900.75 | 821.55 | 847.85 | 847.85 | -3.07% | 2,320,367 |
| Jul 25, 2025 | 904.85 | 905.40 | 871.70 | 874.70 | 874.70 | -3.33% | 1,036,737 |
| Jul 24, 2025 | 920.05 | 925.90 | 902.50 | 904.85 | 904.85 | -1.84% | 758,878 |
| Jul 23, 2025 | 929.80 | 931.60 | 913.25 | 921.85 | 921.85 | -0.37% | 692,346 |
| Jul 22, 2025 | 942.00 | 949.40 | 922.05 | 925.30 | 925.30 | -1.29% | 739,499 |
| Jul 21, 2025 | 927.00 | 942.75 | 916.20 | 937.35 | 937.35 | 1.22% | 1,018,840 |
| Jul 18, 2025 | 945.45 | 950.85 | 923.10 | 926.05 | 926.05 | -2.05% | 787,104 |
| Jul 17, 2025 | 959.00 | 959.00 | 942.85 | 945.45 | 945.45 | -0.97% | 765,740 |
| Jul 16, 2025 | 942.15 | 958.00 | 940.85 | 954.75 | 954.75 | 1.34% | 1,564,024 |
| Jul 15, 2025 | 930.00 | 948.95 | 930.00 | 942.15 | 942.15 | 0.35% | 697,409 |
| Jul 14, 2025 | 931.10 | 942.85 | 923.20 | 938.90 | 938.90 | 0.89% | 1,035,061 |
| Jul 11, 2025 | 945.00 | 949.50 | 925.50 | 930.65 | 930.65 | -2.02% | 896,308 |
| Jul 10, 2025 | 945.00 | 959.50 | 944.50 | 949.80 | 949.80 | 0.85% | 1,501,474 |
| Jul 9, 2025 | 946.60 | 953.60 | 940.00 | 941.75 | 941.75 | -0.21% | 1,157,704 |
| Jul 8, 2025 | 945.00 | 950.00 | 935.40 | 943.70 | 943.70 | -0.38% | 973,557 |
| Jul 7, 2025 | 941.20 | 953.85 | 935.15 | 947.30 | 947.30 | 0.65% | 1,321,837 |
| Jul 4, 2025 | 940.00 | 946.10 | 925.00 | 941.20 | 941.20 | 0.21% | 1,272,911 |
| Jul 3, 2025 | 951.00 | 954.70 | 937.00 | 939.20 | 939.20 | -1.19% | 1,278,355 |
| Jul 2, 2025 | 967.95 | 970.00 | 940.45 | 950.50 | 950.50 | -1.37% | 2,343,114 |
| Jul 1, 2025 | 947.50 | 965.00 | 942.40 | 963.75 | 963.75 | 2.22% | 3,705,731 |
| Jun 30, 2025 | 954.00 | 961.80 | 938.00 | 942.85 | 942.85 | 0.69% | 2,734,899 |
| Jun 27, 2025 | 943.10 | 969.80 | 933.65 | 936.35 | 936.35 | -0.26% | 4,329,798 |
| Jun 26, 2025 | 930.00 | 942.95 | 927.15 | 938.80 | 938.80 | 1.56% | 2,886,401 |
| Jun 25, 2025 | 925.15 | 936.00 | 916.40 | 924.40 | 924.40 | 0.17% | 2,849,267 |
| Jun 24, 2025 | 894.00 | 929.00 | 890.00 | 922.85 | 922.85 | 5.35% | 9,711,793 |
| Jun 23, 2025 | 857.00 | 889.95 | 854.00 | 875.95 | 875.95 | 1.15% | 3,293,236 |
| Jun 20, 2025 | 841.50 | 874.40 | 827.50 | 865.95 | 865.95 | 3.14% | 3,061,620 |
| Jun 19, 2025 | 870.55 | 874.45 | 835.00 | 839.55 | 839.55 | -3.60% | 2,417,458 |
| Jun 18, 2025 | 884.00 | 884.40 | 867.25 | 870.90 | 870.90 | -1.60% | 1,346,680 |
| Jun 17, 2025 | 900.00 | 901.50 | 882.20 | 885.10 | 885.10 | -1.22% | 1,090,522 |
| Jun 16, 2025 | 898.00 | 905.80 | 870.20 | 896.05 | 896.05 | -0.31% | 1,903,908 |