Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 709.55
-31.30 (-4.22%)
Oct 21, 2026, 3:30 PM IST
Titagarh Rail Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 745.00 | 745.10 | 705.55 | 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 |
| Aug 28, 2026 | 831.00 | 843.40 | 826.80 | 835.35 | 834.35 | 0.51% | 225,348 |
| Aug 27, 2026 | 834.00 | 845.00 | 827.00 | 831.15 | 830.15 | 0.70% | 449,561 |
| Aug 26, 2026 | 834.00 | 845.40 | 823.00 | 825.40 | 824.41 | -0.82% | 323,021 |
| Aug 25, 2026 | 847.00 | 853.75 | 827.50 | 832.20 | 831.20 | -1.10% | 239,337 |
| Aug 24, 2026 | 843.55 | 865.00 | 838.00 | 841.45 | 840.44 | -0.25% | 539,796 |
| Aug 21, 2026 | 853.10 | 864.50 | 840.00 | 843.55 | 842.54 | -0.68% | 359,104 |
| Aug 20, 2026 | 839.00 | 858.80 | 837.70 | 849.30 | 848.28 | 2.11% | 565,109 |
| Aug 19, 2026 | 841.00 | 847.20 | 826.15 | 831.75 | 830.75 | -1.15% | 224,196 |
| Aug 18, 2026 | 820.45 | 848.00 | 813.50 | 841.40 | 840.39 | 2.49% | 435,134 |
| Aug 17, 2026 | 831.05 | 836.60 | 812.70 | 820.95 | 819.97 | -1.25% | 448,731 |
| Aug 14, 2026 | 850.75 | 853.95 | 830.00 | 831.35 | 830.35 | -2.28% | 280,102 |
| Aug 13, 2026 | 841.95 | 869.90 | 841.95 | 850.75 | 849.73 | 2.06% | 971,093 |
| Aug 12, 2026 | 847.10 | 848.95 | 826.00 | 833.55 | 832.55 | -1.33% | 222,868 |
| Aug 11, 2026 | 839.95 | 850.15 | 834.65 | 844.80 | 843.79 | 0.64% | 291,675 |
| Aug 10, 2026 | 846.00 | 846.50 | 829.95 | 839.45 | 838.44 | -0.94% | 258,438 |