Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 726.00
+23.55 (3.35%)
Nov 11, 2026, 1:15 PM IST
Titagarh Rail Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 717.85 | 737.85 | 712.95 | 726.00 | 726.00 | 3.35% | 1,891,724 |
| Nov 9, 2026 | 696.00 | 709.55 | 690.60 | 702.45 | 702.45 | 0.43% | 699,431 |
| Nov 8, 2026 | 680.00 | 702.00 | 680.00 | 699.45 | 699.45 | 3.19% | 213,507 |
| Nov 6, 2026 | 686.00 | 686.00 | 670.05 | 677.85 | 677.85 | -1.16% | 306,556 |
| Nov 5, 2026 | 710.00 | 711.45 | 682.00 | 685.80 | 685.80 | -0.71% | 720,866 |
| Nov 4, 2026 | 683.10 | 695.00 | 675.75 | 690.70 | 690.70 | 1.02% | 638,047 |
| Nov 3, 2026 | 695.70 | 703.65 | 681.00 | 683.75 | 683.75 | -1.72% | 369,042 |
| Nov 2, 2026 | 654.10 | 707.40 | 650.00 | 695.70 | 695.70 | 6.35% | 1,495,815 |
| Oct 30, 2026 | 660.00 | 661.40 | 637.50 | 654.15 | 654.15 | -1.60% | 1,084,466 |
| Oct 29, 2026 | 710.60 | 714.90 | 660.60 | 664.80 | 664.80 | -4.00% | 1,776,983 |
| Oct 28, 2026 | 652.80 | 711.00 | 647.55 | 692.50 | 692.50 | 6.07% | 4,010,480 |
| Oct 27, 2026 | 655.00 | 672.00 | 648.80 | 652.90 | 652.90 | 0.52% | 680,666 |
| Oct 26, 2026 | 662.35 | 667.65 | 646.30 | 649.55 | 649.55 | -2.08% | 607,495 |
| Oct 23, 2026 | 693.40 | 705.60 | 660.00 | 663.35 | 663.35 | -4.46% | 1,139,440 |
| Oct 22, 2026 | 710.50 | 711.00 | 687.50 | 694.30 | 694.30 | -2.15% | 640,030 |
| Oct 21, 2026 | 745.00 | 745.10 | 705.30 | 709.55 | 709.55 | -4.22% | 350,414 |
| Oct 19, 2026 | 749.15 | 755.85 | 739.00 | 740.85 | 740.85 | -1.11% | 146,388 |
| Oct 16, 2026 | 747.00 | 760.60 | 735.65 | 749.15 | 749.15 | 0.09% | 500,053 |
| Oct 15, 2026 | 761.05 | 762.60 | 743.10 | 748.50 | 748.50 | -1.65% | 264,325 |
| Oct 14, 2026 | 764.75 | 769.80 | 757.50 | 761.05 | 761.05 | -0.11% | 266,145 |
| Oct 13, 2026 | 770.00 | 771.85 | 752.80 | 761.85 | 761.85 | -0.25% | 316,522 |
| Oct 12, 2026 | 777.20 | 789.70 | 761.05 | 763.75 | 763.75 | -1.73% | 272,594 |
| Oct 9, 2026 | 779.90 | 789.00 | 770.20 | 777.20 | 777.20 | -0.10% | 196,581 |
| Oct 8, 2026 | 799.65 | 799.65 | 772.10 | 778.00 | 778.00 | -2.72% | 314,209 |
| Oct 7, 2026 | 804.85 | 808.45 | 796.65 | 799.75 | 799.75 | -0.63% | 199,471 |
| Oct 6, 2026 | 813.50 | 813.50 | 802.85 | 804.85 | 804.85 | -0.59% | 249,996 |
| Oct 5, 2026 | 809.00 | 812.95 | 795.65 | 809.65 | 809.65 | 0.57% | 364,258 |
| Oct 1, 2026 | 811.00 | 813.90 | 792.20 | 805.10 | 805.10 | -1.60% | 373,180 |
| Sep 30, 2026 | 819.30 | 850.90 | 814.10 | 818.15 | 818.15 | -0.15% | 933,675 |
| Sep 29, 2026 | 817.00 | 829.75 | 808.15 | 819.35 | 819.35 | 0.09% | 308,740 |
| Sep 28, 2026 | 818.00 | 836.40 | 811.10 | 818.65 | 818.65 | -0.48% | 542,184 |
| Sep 25, 2026 | 816.00 | 825.00 | 811.15 | 822.60 | 822.60 | 0.41% | 277,001 |
| Sep 24, 2026 | 830.00 | 837.40 | 818.00 | 819.25 | 819.25 | -2.71% | 326,786 |
| Sep 23, 2026 | 834.95 | 845.70 | 827.10 | 842.05 | 842.05 | 0.98% | 367,272 |
| Sep 22, 2026 | 841.90 | 854.60 | 831.30 | 834.85 | 833.85 | -0.74% | 341,550 |
| Sep 21, 2026 | 841.50 | 857.00 | 838.20 | 841.05 | 840.04 | 0.41% | 378,131 |
| Sep 18, 2026 | 827.15 | 849.90 | 827.15 | 837.65 | 836.65 | 1.27% | 475,698 |
| Sep 17, 2026 | 813.15 | 845.00 | 813.10 | 827.15 | 826.16 | 1.72% | 585,375 |
| Sep 16, 2026 | 828.00 | 830.90 | 789.45 | 813.15 | 812.18 | 0.21% | 789,709 |
| Sep 15, 2026 | 847.70 | 848.40 | 809.00 | 811.45 | 810.48 | -3.65% | 476,266 |
| Sep 11, 2026 | 852.00 | 853.10 | 833.20 | 842.15 | 841.14 | -1.98% | 463,818 |
| Sep 10, 2026 | 878.00 | 901.80 | 855.60 | 859.20 | 858.17 | -1.96% | 970,891 |
| Sep 9, 2026 | 881.00 | 904.80 | 873.15 | 876.35 | 875.30 | -0.51% | 869,717 |
| Sep 8, 2026 | 897.00 | 897.90 | 874.00 | 880.80 | 879.74 | -1.75% | 606,235 |
| Sep 7, 2026 | 878.75 | 901.55 | 866.00 | 896.45 | 895.38 | 2.82% | 1,383,593 |
| Sep 4, 2026 | 848.00 | 898.00 | 845.00 | 871.85 | 870.81 | 3.28% | 3,001,183 |
| Sep 3, 2026 | 828.00 | 851.00 | 824.40 | 844.20 | 843.19 | 2.33% | 365,854 |
| Sep 2, 2026 | 839.45 | 839.45 | 819.45 | 824.95 | 823.96 | -1.08% | 276,233 |
| Sep 1, 2026 | 818.00 | 852.15 | 816.05 | 833.95 | 832.95 | 1.94% | 585,587 |
| Aug 31, 2026 | 832.95 | 833.95 | 815.00 | 818.10 | 817.12 | -2.07% | 323,671 |