Titagarh Rail Systems Limited (NSE:TITAGARH)
India · Delayed Price · Currency is INR 760.00
+18.20 (2.45%)
Apr 24, 2026, 3:30 PM IST
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 639.00 | 642.35 | 618.90 | 621.65 | 621.65 | -4.24% | 591,264 |
| Mar 18, 2026 | 635.00 | 653.95 | 632.40 | 649.15 | 649.15 | 3.20% | 709,654 |
| Mar 17, 2026 | 628.00 | 635.65 | 622.20 | 629.05 | 629.05 | 0.18% | 494,782 |
| Mar 16, 2026 | 635.00 | 636.00 | 610.00 | 627.95 | 627.95 | -1.79% | 1,118,626 |
| Mar 13, 2026 | 651.00 | 654.90 | 638.00 | 639.40 | 639.40 | -2.51% | 561,395 |
| Mar 12, 2026 | 649.95 | 664.50 | 638.00 | 655.85 | 655.85 | -0.02% | 572,475 |
| Mar 11, 2026 | 666.95 | 676.40 | 654.00 | 655.95 | 655.95 | -1.12% | 337,384 |
| Mar 10, 2026 | 662.00 | 671.15 | 652.10 | 663.40 | 663.40 | 1.33% | 483,009 |
| Mar 9, 2026 | 669.05 | 669.05 | 642.20 | 654.70 | 654.70 | -3.76% | 802,295 |
| Mar 6, 2026 | 657.95 | 697.00 | 653.10 | 680.30 | 680.30 | 3.39% | 1,752,717 |
| Mar 5, 2026 | 649.95 | 665.00 | 641.30 | 658.00 | 658.00 | 2.50% | 617,013 |
| Mar 4, 2026 | 661.00 | 663.00 | 637.70 | 641.95 | 641.95 | -4.38% | 1,007,968 |
| Mar 2, 2026 | 665.20 | 689.15 | 660.00 | 671.35 | 671.35 | -4.22% | 652,594 |
| Feb 27, 2026 | 714.75 | 714.75 | 699.05 | 700.95 | 700.95 | -1.65% | 486,019 |
| Feb 26, 2026 | 719.00 | 725.50 | 708.25 | 712.70 | 712.70 | -0.86% | 328,591 |
| Feb 25, 2026 | 735.00 | 738.50 | 714.00 | 718.90 | 718.90 | -2.04% | 365,664 |
| Feb 24, 2026 | 741.50 | 741.70 | 730.10 | 733.90 | 733.90 | -1.50% | 301,050 |
| Feb 23, 2026 | 748.25 | 752.65 | 740.95 | 745.10 | 745.10 | 0.22% | 298,793 |
| Feb 20, 2026 | 748.00 | 751.00 | 742.00 | 743.50 | 743.50 | -0.91% | 323,961 |
| Feb 19, 2026 | 761.55 | 765.50 | 745.30 | 750.30 | 750.30 | -1.48% | 255,861 |
| Feb 18, 2026 | 766.75 | 771.95 | 760.00 | 761.55 | 761.55 | -0.18% | 262,397 |
| Feb 17, 2026 | 752.85 | 769.85 | 750.45 | 762.90 | 762.90 | 1.33% | 359,999 |
| Feb 16, 2026 | 761.00 | 761.00 | 746.20 | 752.85 | 752.85 | -1.56% | 515,101 |
| Feb 13, 2026 | 777.00 | 777.05 | 761.00 | 764.80 | 764.80 | -1.65% | 304,091 |
| Feb 12, 2026 | 791.00 | 793.60 | 775.00 | 777.60 | 777.60 | -2.23% | 356,519 |
| Feb 11, 2026 | 792.05 | 798.00 | 785.50 | 795.30 | 795.30 | 1.09% | 456,097 |
| Feb 10, 2026 | 782.00 | 798.75 | 781.50 | 786.75 | 786.75 | 1.18% | 439,830 |
| Feb 9, 2026 | 785.95 | 787.00 | 775.00 | 777.60 | 777.60 | -0.50% | 638,317 |