Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 810.40
-5.70 (-0.70%)
Jul 28, 2026, 3:30 PM IST
Titagarh Rail Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 816.00 | 820.20 | 807.00 | 810.40 | 810.40 | -0.70% | 174,928 |
| Jul 27, 2026 | 828.75 | 832.60 | 813.00 | 816.10 | 816.10 | -0.41% | 250,928 |
| Jul 24, 2026 | 807.00 | 822.90 | 792.00 | 819.45 | 819.45 | 0.48% | 387,023 |
| Jul 23, 2026 | 817.35 | 834.75 | 810.05 | 815.50 | 815.50 | -0.51% | 286,485 |
| Jul 22, 2026 | 843.00 | 843.55 | 815.00 | 819.70 | 819.70 | -2.83% | 405,666 |
| Jul 21, 2026 | 867.00 | 867.20 | 839.10 | 843.60 | 843.60 | -2.72% | 358,436 |
| Jul 20, 2026 | 852.00 | 873.00 | 839.70 | 867.20 | 867.20 | 0.85% | 356,137 |
| Jul 17, 2026 | 873.10 | 874.60 | 858.00 | 859.85 | 859.85 | -1.82% | 228,971 |
| Jul 16, 2026 | 883.20 | 885.95 | 860.00 | 875.75 | 875.75 | -0.38% | 326,347 |
| Jul 15, 2026 | 858.00 | 889.80 | 857.95 | 879.10 | 879.10 | 2.38% | 718,924 |
| Jul 14, 2026 | 852.00 | 868.40 | 834.55 | 858.70 | 858.70 | 1.11% | 684,248 |
| Jul 13, 2026 | 830.00 | 853.60 | 820.15 | 849.30 | 849.30 | 1.62% | 330,081 |
| Jul 10, 2026 | 834.90 | 845.95 | 833.25 | 835.80 | 835.80 | 0.97% | 237,304 |
| Jul 9, 2026 | 818.00 | 836.00 | 818.00 | 827.80 | 827.80 | 1.32% | 369,334 |
| Jul 8, 2026 | 846.95 | 846.95 | 813.70 | 817.05 | 817.05 | -4.03% | 425,874 |
| Jul 7, 2026 | 869.20 | 871.00 | 848.00 | 851.35 | 851.35 | -1.95% | 298,913 |
| Jul 6, 2026 | 878.20 | 880.00 | 854.75 | 868.30 | 868.30 | -1.02% | 543,330 |
| Jul 3, 2026 | 889.80 | 894.00 | 875.00 | 877.25 | 877.25 | -0.72% | 443,801 |
| Jul 2, 2026 | 895.00 | 895.45 | 873.80 | 883.60 | 883.60 | -0.80% | 365,403 |
| Jul 1, 2026 | 885.10 | 906.50 | 881.00 | 890.70 | 890.70 | 1.14% | 598,797 |
| Jun 30, 2026 | 879.30 | 885.00 | 869.10 | 880.70 | 880.70 | 0.27% | 392,300 |
| Jun 29, 2026 | 888.45 | 895.00 | 871.85 | 878.35 | 878.35 | -1.14% | 629,108 |
| Jun 25, 2026 | 926.80 | 926.80 | 884.10 | 888.45 | 888.45 | -3.65% | 899,236 |
| Jun 24, 2026 | 908.00 | 926.00 | 895.80 | 922.15 | 922.15 | 1.56% | 813,378 |
| Jun 23, 2026 | 920.60 | 933.00 | 903.25 | 907.95 | 907.95 | -1.37% | 733,030 |
| Jun 22, 2026 | 925.75 | 932.00 | 914.55 | 920.60 | 920.60 | -0.20% | 610,809 |
| Jun 19, 2026 | 930.00 | 944.00 | 908.00 | 922.45 | 922.45 | -1.09% | 922,105 |
| Jun 18, 2026 | 934.00 | 971.00 | 925.00 | 932.60 | 932.60 | 1.33% | 3,362,059 |
| Jun 17, 2026 | 898.60 | 922.80 | 884.50 | 920.40 | 920.40 | 2.90% | 2,177,474 |
| Jun 16, 2026 | 865.00 | 899.80 | 859.35 | 894.45 | 894.45 | 3.97% | 1,740,176 |
| Jun 15, 2026 | 880.00 | 890.65 | 852.10 | 860.30 | 860.30 | 0.19% | 1,027,385 |
| Jun 12, 2026 | 833.50 | 861.10 | 831.10 | 858.65 | 858.65 | 4.37% | 994,625 |
| Jun 11, 2026 | 825.50 | 843.50 | 814.15 | 822.70 | 822.70 | -1.33% | 597,124 |
| Jun 10, 2026 | 847.00 | 850.45 | 830.10 | 833.75 | 833.75 | -1.47% | 449,387 |
| Jun 9, 2026 | 854.00 | 854.00 | 839.10 | 846.20 | 846.20 | 0.96% | 417,969 |
| Jun 8, 2026 | 827.00 | 866.00 | 820.45 | 838.15 | 838.15 | 0.03% | 1,461,570 |
| Jun 5, 2026 | 865.00 | 866.20 | 835.00 | 837.90 | 837.90 | -3.02% | 698,650 |
| Jun 4, 2026 | 855.25 | 877.50 | 847.80 | 864.00 | 864.00 | 1.25% | 1,593,786 |
| Jun 3, 2026 | 837.00 | 857.10 | 837.00 | 853.35 | 853.35 | 2.27% | 1,497,714 |
| Jun 2, 2026 | 797.00 | 840.00 | 790.00 | 834.40 | 834.40 | 4.11% | 995,607 |
| Jun 1, 2026 | 823.25 | 839.00 | 798.65 | 801.45 | 801.45 | -2.99% | 749,262 |
| May 29, 2026 | 851.80 | 860.00 | 815.50 | 826.15 | 826.15 | -2.48% | 1,171,755 |
| May 27, 2026 | 816.55 | 850.70 | 811.25 | 847.20 | 847.20 | 3.75% | 1,514,080 |
| May 26, 2026 | 836.00 | 837.60 | 815.15 | 816.55 | 816.55 | -1.87% | 1,253,576 |
| May 25, 2026 | 770.95 | 840.00 | 767.00 | 832.10 | 832.10 | 9.88% | 8,038,325 |
| May 22, 2026 | 752.00 | 767.45 | 751.95 | 757.30 | 757.30 | 0.58% | 363,409 |
| May 21, 2026 | 755.05 | 767.40 | 751.00 | 752.90 | 752.90 | 0.80% | 463,328 |
| May 20, 2026 | 735.00 | 756.10 | 721.20 | 746.95 | 746.95 | 0.99% | 707,138 |
| May 19, 2026 | 753.15 | 753.15 | 735.05 | 739.60 | 739.60 | -1.80% | 413,515 |
| May 18, 2026 | 753.00 | 756.50 | 728.00 | 753.15 | 753.15 | -1.33% | 834,082 |