Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 838.00
-26.00 (-3.01%)
Jun 5, 2026, 3:30 PM IST
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 774.00 | 778.75 | 762.00 | 763.30 | 763.30 | -1.11% | 404,641 |
| May 14, 2026 | 780.00 | 792.80 | 760.50 | 771.90 | 771.90 | -0.25% | 696,544 |
| May 13, 2026 | 774.20 | 794.00 | 770.00 | 773.85 | 773.85 | -0.05% | 647,835 |
| May 12, 2026 | 815.00 | 818.00 | 770.30 | 774.20 | 774.20 | -5.04% | 897,391 |
| May 11, 2026 | 838.75 | 838.90 | 809.00 | 815.30 | 815.30 | -2.93% | 1,092,418 |
| May 8, 2026 | 842.10 | 852.00 | 835.00 | 839.95 | 839.95 | -0.52% | 779,477 |
| May 7, 2026 | 848.00 | 850.65 | 832.00 | 844.30 | 844.30 | -0.25% | 1,114,027 |
| May 6, 2026 | 850.00 | 862.70 | 830.55 | 846.40 | 846.40 | 0.74% | 3,168,441 |
| May 5, 2026 | 773.00 | 869.70 | 759.75 | 840.20 | 840.20 | 9.19% | 19,024,650 |
| May 4, 2026 | 772.95 | 783.25 | 763.00 | 769.45 | 769.45 | 0.14% | 820,988 |
| Apr 30, 2026 | 778.05 | 781.85 | 757.05 | 768.40 | 768.40 | -2.27% | 638,508 |
| Apr 29, 2026 | 791.90 | 805.00 | 781.10 | 786.25 | 786.25 | 0.03% | 558,658 |
| Apr 28, 2026 | 800.00 | 803.10 | 782.25 | 786.05 | 786.05 | -1.53% | 660,303 |
| Apr 27, 2026 | 762.00 | 802.00 | 757.60 | 798.30 | 798.30 | 5.50% | 2,050,919 |
| Apr 24, 2026 | 743.55 | 761.95 | 722.00 | 756.65 | 756.65 | 2.00% | 1,031,823 |
| Apr 23, 2026 | 741.75 | 750.50 | 734.00 | 741.80 | 741.80 | -0.17% | 680,079 |
| Apr 22, 2026 | 737.00 | 748.25 | 733.50 | 743.05 | 743.05 | 0.83% | 667,407 |
| Apr 21, 2026 | 730.60 | 741.00 | 730.00 | 736.95 | 736.95 | 0.92% | 320,230 |
| Apr 20, 2026 | 744.00 | 746.35 | 727.00 | 730.20 | 730.20 | -1.46% | 699,349 |
| Apr 17, 2026 | 745.45 | 758.65 | 738.85 | 741.05 | 741.05 | 0.49% | 1,421,965 |
| Apr 16, 2026 | 722.90 | 749.00 | 708.50 | 737.45 | 737.45 | 2.77% | 2,270,569 |
| Apr 15, 2026 | 710.00 | 724.90 | 707.00 | 717.55 | 717.55 | 2.98% | 1,029,448 |
| Apr 13, 2026 | 694.95 | 704.80 | 680.50 | 696.80 | 696.80 | -1.89% | 765,484 |
| Apr 10, 2026 | 714.90 | 720.00 | 706.80 | 710.25 | 710.25 | 0.23% | 604,947 |
| Apr 9, 2026 | 715.70 | 724.40 | 705.00 | 708.60 | 708.60 | -0.01% | 1,173,124 |
| Apr 8, 2026 | 722.00 | 728.00 | 705.00 | 708.65 | 708.65 | 1.93% | 3,273,313 |
| Apr 7, 2026 | 642.50 | 724.00 | 641.10 | 695.25 | 695.25 | 8.74% | 25,766,660 |
| Apr 6, 2026 | 621.95 | 644.00 | 603.00 | 639.35 | 639.35 | 3.98% | 1,212,170 |
| Apr 2, 2026 | 594.80 | 618.60 | 584.60 | 614.90 | 614.90 | 0.97% | 595,969 |
| Apr 1, 2026 | 595.95 | 618.75 | 586.35 | 609.00 | 609.00 | 5.94% | 896,156 |
| Mar 30, 2026 | 590.00 | 591.85 | 568.70 | 574.85 | 574.85 | -3.48% | 1,691,976 |
| Mar 27, 2026 | 627.00 | 627.00 | 592.20 | 595.60 | 595.60 | -5.27% | 1,218,848 |
| Mar 25, 2026 | 626.00 | 640.65 | 624.60 | 628.75 | 628.75 | 2.02% | 584,321 |
| Mar 24, 2026 | 614.00 | 625.95 | 601.40 | 616.30 | 616.30 | 3.58% | 862,889 |
| Mar 23, 2026 | 624.95 | 624.95 | 590.45 | 595.00 | 595.00 | -5.01% | 790,682 |
| Mar 20, 2026 | 629.70 | 642.85 | 624.00 | 626.35 | 626.35 | 0.76% | 527,597 |