Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 785.40
-35.60 (-4.34%)
At close: Feb 1, 2026
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 800.00 | 826.85 | 789.70 | 821.00 | 821.00 | 1.73% | 1,065,804 |
| Jan 29, 2026 | 820.35 | 824.00 | 799.25 | 807.00 | 807.00 | -1.15% | 842,576 |
| Jan 28, 2026 | 790.00 | 824.00 | 786.95 | 816.35 | 816.35 | 4.61% | 1,264,202 |
| Jan 27, 2026 | 789.40 | 789.40 | 766.10 | 780.40 | 780.40 | -0.78% | 483,518 |
| Jan 23, 2026 | 799.25 | 800.30 | 778.05 | 786.55 | 786.55 | -1.13% | 420,671 |
| Jan 22, 2026 | 783.95 | 799.20 | 776.00 | 795.50 | 795.50 | 2.63% | 514,091 |
| Jan 21, 2026 | 774.00 | 785.00 | 757.05 | 775.10 | 775.10 | -0.16% | 715,319 |
| Jan 20, 2026 | 790.20 | 791.00 | 772.00 | 776.35 | 776.35 | -1.75% | 732,192 |
| Jan 19, 2026 | 804.70 | 804.70 | 787.00 | 790.20 | 790.20 | -1.95% | 670,863 |
| Jan 16, 2026 | 822.65 | 823.30 | 802.60 | 805.90 | 805.90 | -1.46% | 684,156 |
| Jan 14, 2026 | 789.75 | 834.00 | 783.95 | 817.85 | 817.85 | 3.26% | 1,702,062 |
| Jan 13, 2026 | 806.90 | 817.20 | 785.10 | 792.05 | 792.05 | -0.75% | 613,942 |
| Jan 12, 2026 | 803.80 | 803.80 | 771.35 | 798.05 | 798.05 | -0.72% | 1,075,093 |
| Jan 9, 2026 | 824.80 | 830.85 | 800.00 | 803.80 | 803.80 | -2.55% | 817,338 |
| Jan 8, 2026 | 855.00 | 863.50 | 819.00 | 824.80 | 824.80 | -3.52% | 726,527 |
| Jan 7, 2026 | 860.00 | 871.90 | 843.10 | 854.85 | 854.85 | -0.53% | 797,956 |
| Jan 6, 2026 | 883.35 | 887.90 | 855.10 | 859.40 | 859.40 | -2.71% | 920,518 |
| Jan 5, 2026 | 892.00 | 904.90 | 877.05 | 883.35 | 883.35 | -0.79% | 555,632 |
| Jan 2, 2026 | 885.00 | 891.90 | 881.30 | 890.35 | 890.35 | 0.98% | 526,313 |
| Jan 1, 2026 | 894.75 | 902.30 | 880.10 | 881.75 | 881.75 | -1.14% | 582,098 |
| Dec 31, 2025 | 882.90 | 904.00 | 880.65 | 891.95 | 891.95 | 1.53% | 1,381,122 |
| Dec 30, 2025 | 907.00 | 924.90 | 871.25 | 878.50 | 878.50 | -3.21% | 3,335,594 |
| Dec 29, 2025 | 899.10 | 922.00 | 891.00 | 907.60 | 907.60 | 1.10% | 4,418,480 |
| Dec 26, 2025 | 852.95 | 906.00 | 845.95 | 897.75 | 897.75 | 5.05% | 5,868,339 |
| Dec 24, 2025 | 837.95 | 868.80 | 833.25 | 854.60 | 854.60 | 2.10% | 3,098,632 |
| Dec 23, 2025 | 820.35 | 859.40 | 813.15 | 837.05 | 837.05 | 2.52% | 3,146,796 |
| Dec 22, 2025 | 783.00 | 821.95 | 777.55 | 816.50 | 816.50 | 4.01% | 2,195,944 |
| Dec 19, 2025 | 770.80 | 786.50 | 763.30 | 785.00 | 785.00 | 1.64% | 681,339 |
| Dec 18, 2025 | 783.95 | 783.95 | 766.50 | 772.35 | 772.35 | -0.28% | 1,124,965 |
| Dec 17, 2025 | 787.00 | 789.80 | 770.45 | 774.55 | 774.55 | -1.93% | 402,406 |
| Dec 16, 2025 | 785.00 | 797.95 | 782.30 | 789.80 | 789.80 | 0.04% | 528,634 |
| Dec 15, 2025 | 777.00 | 799.50 | 769.05 | 789.50 | 789.50 | 1.42% | 687,273 |
| Dec 12, 2025 | 774.80 | 780.70 | 769.45 | 778.45 | 778.45 | 1.07% | 372,135 |
| Dec 11, 2025 | 759.45 | 772.85 | 751.45 | 770.20 | 770.20 | 2.03% | 591,565 |
| Dec 10, 2025 | 776.75 | 779.90 | 751.95 | 754.85 | 754.85 | -2.46% | 680,184 |
| Dec 9, 2025 | 760.00 | 778.00 | 746.40 | 773.85 | 773.85 | 1.42% | 861,124 |
| Dec 8, 2025 | 788.50 | 789.05 | 752.25 | 763.05 | 763.05 | -3.30% | 759,451 |
| Dec 5, 2025 | 790.00 | 798.15 | 781.00 | 789.05 | 789.05 | 0.04% | 565,436 |
| Dec 4, 2025 | 794.20 | 802.00 | 782.50 | 788.70 | 788.70 | -0.69% | 698,086 |
| Dec 3, 2025 | 810.65 | 815.50 | 789.00 | 794.20 | 794.20 | -1.70% | 664,640 |
| Dec 2, 2025 | 823.00 | 825.40 | 805.50 | 807.90 | 807.90 | -1.82% | 952,648 |
| Dec 1, 2025 | 830.80 | 849.90 | 821.05 | 822.90 | 822.90 | -0.46% | 646,598 |
| Nov 28, 2025 | 840.50 | 842.00 | 821.00 | 826.70 | 826.70 | -1.35% | 778,952 |
| Nov 27, 2025 | 855.90 | 866.35 | 836.10 | 838.05 | 838.05 | -1.17% | 1,152,673 |
| Nov 26, 2025 | 839.00 | 851.00 | 834.00 | 847.95 | 847.95 | 1.30% | 479,648 |
| Nov 25, 2025 | 843.50 | 848.10 | 834.90 | 837.10 | 837.10 | -0.85% | 436,434 |
| Nov 24, 2025 | 854.75 | 859.80 | 841.00 | 844.25 | 844.25 | -0.65% | 572,944 |
| Nov 21, 2025 | 860.00 | 868.45 | 847.10 | 849.80 | 849.80 | -1.89% | 666,005 |
| Nov 20, 2025 | 873.00 | 876.50 | 865.00 | 866.20 | 866.20 | -0.63% | 582,408 |
| Nov 19, 2025 | 869.60 | 881.20 | 857.45 | 871.70 | 871.70 | 0.23% | 909,718 |