Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 839.00
-2.40 (-0.29%)
Aug 19, 2026, 11:50 AM IST
Titagarh Rail Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 841.00 | 847.20 | 835.60 | 839.80 | - | -0.19% | 89,034 |
| Aug 18, 2026 | 820.45 | 848.00 | 813.50 | 841.40 | 841.40 | 2.49% | 435,134 |
| Aug 17, 2026 | 831.05 | 836.60 | 812.70 | 820.95 | 820.95 | -1.25% | 448,731 |
| Aug 14, 2026 | 850.75 | 853.95 | 830.00 | 831.35 | 831.35 | -2.28% | 280,102 |
| Aug 13, 2026 | 841.95 | 869.90 | 841.95 | 850.75 | 850.75 | 2.06% | 971,093 |
| Aug 12, 2026 | 847.10 | 848.95 | 826.00 | 833.55 | 833.55 | -1.33% | 222,868 |
| Aug 11, 2026 | 839.95 | 850.15 | 834.65 | 844.80 | 844.80 | 0.64% | 291,675 |
| Aug 10, 2026 | 846.00 | 846.50 | 829.95 | 839.45 | 839.45 | -0.94% | 258,438 |
| Aug 7, 2026 | 860.00 | 864.60 | 844.70 | 847.45 | 847.45 | -1.65% | 250,764 |
| Aug 6, 2026 | 853.20 | 867.70 | 848.05 | 861.65 | 861.65 | 1.02% | 418,636 |
| Aug 5, 2026 | 853.25 | 860.00 | 850.00 | 852.95 | 852.95 | 0.38% | 244,599 |
| Aug 4, 2026 | 864.00 | 864.00 | 846.70 | 849.75 | 849.75 | -1.08% | 279,304 |
| Aug 3, 2026 | 825.40 | 869.90 | 825.40 | 859.05 | 859.05 | 4.10% | 929,203 |
| Jul 31, 2026 | 825.00 | 832.80 | 820.00 | 825.20 | 825.20 | 0.05% | 189,374 |
| Jul 30, 2026 | 832.25 | 833.00 | 822.20 | 824.80 | 824.80 | -1.09% | 164,724 |
| Jul 29, 2026 | 815.10 | 839.00 | 806.95 | 833.85 | 833.85 | 2.89% | 435,078 |
| 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 |