Titagarh Rail Systems Limited (NSE:TITAGARH)
India
· Delayed Price · Currency is INR 789.05
+0.35 (0.04%)
At close: Dec 5, 2025
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 790.00 | 798.15 | 781.00 | 789.05 | 789.05 | 0.04% | 565,436 |
| Dec 4, 2025 | 794.20 | 802.00 | 782.50 | 788.70 | 788.70 | -0.69% | 698,086 |
| Dec 3, 2025 | 810.65 | 815.50 | 789.00 | 794.20 | 794.20 | -1.70% | 664,640 |
| Dec 2, 2025 | 823.00 | 825.40 | 805.50 | 807.90 | 807.90 | -1.82% | 952,648 |
| Dec 1, 2025 | 830.80 | 849.90 | 821.05 | 822.90 | 822.90 | -0.46% | 646,598 |
| Nov 28, 2025 | 840.50 | 842.00 | 821.00 | 826.70 | 826.70 | -1.35% | 778,952 |
| Nov 27, 2025 | 855.90 | 866.35 | 836.10 | 838.05 | 838.05 | -1.17% | 1,152,673 |
| Nov 26, 2025 | 839.00 | 851.00 | 834.00 | 847.95 | 847.95 | 1.30% | 479,648 |
| Nov 25, 2025 | 843.50 | 848.10 | 834.90 | 837.10 | 837.10 | -0.85% | 436,434 |
| Nov 24, 2025 | 854.75 | 859.80 | 841.00 | 844.25 | 844.25 | -0.65% | 572,944 |
| Nov 21, 2025 | 860.00 | 868.45 | 847.10 | 849.80 | 849.80 | -1.89% | 666,005 |
| Nov 20, 2025 | 873.00 | 876.50 | 865.00 | 866.20 | 866.20 | -0.63% | 582,408 |
| Nov 19, 2025 | 869.60 | 881.20 | 857.45 | 871.70 | 871.70 | 0.23% | 909,718 |
| Nov 18, 2025 | 882.15 | 883.90 | 867.00 | 869.70 | 869.70 | -1.15% | 558,928 |
| Nov 17, 2025 | 869.90 | 901.85 | 868.05 | 879.85 | 879.85 | 1.55% | 1,795,004 |
| Nov 14, 2025 | 846.00 | 887.35 | 846.00 | 866.45 | 866.45 | 0.40% | 1,545,473 |
| Nov 13, 2025 | 878.95 | 878.95 | 857.00 | 863.00 | 863.00 | -1.83% | 679,845 |
| Nov 12, 2025 | 869.00 | 891.90 | 864.10 | 879.05 | 879.05 | 1.73% | 1,047,930 |
| Nov 11, 2025 | 848.50 | 874.50 | 846.20 | 864.10 | 864.10 | 1.93% | 936,126 |
| Nov 10, 2025 | 846.70 | 853.00 | 836.60 | 847.70 | 847.70 | 0.52% | 543,247 |
| Nov 7, 2025 | 849.95 | 853.20 | 830.55 | 843.30 | 843.30 | -1.47% | 974,104 |
| Nov 6, 2025 | 880.95 | 883.60 | 842.25 | 855.90 | 855.90 | -2.66% | 1,094,997 |
| Nov 4, 2025 | 908.00 | 908.65 | 875.00 | 879.30 | 879.30 | -3.05% | 891,795 |
| Nov 3, 2025 | 895.50 | 919.00 | 893.50 | 906.95 | 906.95 | 2.53% | 1,704,851 |
| Oct 31, 2025 | 900.00 | 906.00 | 882.50 | 884.55 | 884.55 | -1.66% | 441,141 |
| Oct 30, 2025 | 903.20 | 913.85 | 897.30 | 899.50 | 899.50 | -0.90% | 439,932 |
| Oct 29, 2025 | 892.80 | 909.90 | 889.35 | 907.65 | 907.65 | 1.66% | 697,000 |
| Oct 28, 2025 | 899.50 | 910.90 | 889.00 | 892.80 | 892.80 | -0.35% | 1,214,099 |
| Oct 27, 2025 | 875.85 | 900.00 | 871.25 | 895.90 | 895.90 | 2.42% | 919,992 |
| Oct 24, 2025 | 879.75 | 886.50 | 872.95 | 874.70 | 874.70 | -0.57% | 351,051 |
| Oct 23, 2025 | 886.05 | 892.35 | 877.10 | 879.75 | 879.75 | -0.18% | 456,278 |
| Oct 21, 2025 | 890.00 | 892.90 | 875.10 | 881.35 | 881.35 | -0.20% | 185,436 |
| Oct 20, 2025 | 871.20 | 884.90 | 865.30 | 883.10 | 883.10 | 1.87% | 607,304 |
| Oct 17, 2025 | 880.95 | 885.60 | 859.95 | 866.85 | 866.85 | -1.60% | 1,140,102 |
| Oct 16, 2025 | 890.00 | 895.70 | 879.40 | 880.95 | 880.95 | -1.04% | 580,457 |
| Oct 15, 2025 | 883.15 | 896.00 | 883.15 | 890.25 | 890.25 | 0.80% | 536,302 |
| Oct 14, 2025 | 897.00 | 902.95 | 881.00 | 883.15 | 883.15 | -1.47% | 708,454 |
| Oct 13, 2025 | 893.20 | 901.00 | 883.20 | 896.30 | 896.30 | -0.43% | 603,490 |
| Oct 10, 2025 | 905.00 | 912.30 | 899.00 | 900.15 | 900.15 | -0.54% | 464,518 |
| Oct 9, 2025 | 898.00 | 909.80 | 890.85 | 905.00 | 905.00 | 0.67% | 1,111,859 |
| Oct 8, 2025 | 931.30 | 933.20 | 895.00 | 899.00 | 899.00 | -3.05% | 1,819,933 |
| Oct 7, 2025 | 899.00 | 929.85 | 896.00 | 927.25 | 927.25 | 3.16% | 1,801,749 |
| Oct 6, 2025 | 890.00 | 901.50 | 877.20 | 898.85 | 898.85 | 1.27% | 693,151 |
| Oct 3, 2025 | 885.00 | 892.00 | 878.50 | 887.55 | 887.55 | 0.49% | 809,860 |
| Oct 1, 2025 | 874.00 | 886.00 | 870.30 | 883.20 | 883.20 | 1.19% | 536,038 |
| Sep 30, 2025 | 887.45 | 889.00 | 863.95 | 872.85 | 872.85 | -1.33% | 725,648 |
| Sep 29, 2025 | 883.00 | 901.10 | 882.00 | 884.65 | 884.65 | 0.61% | 695,644 |
| Sep 26, 2025 | 900.75 | 903.80 | 875.10 | 879.25 | 879.25 | -2.39% | 1,011,020 |
| Sep 25, 2025 | 897.00 | 924.00 | 894.00 | 900.75 | 900.75 | 0.40% | 1,158,412 |
| Sep 24, 2025 | 921.10 | 925.65 | 894.30 | 897.20 | 897.20 | -2.59% | 799,156 |
| Sep 23, 2025 | 930.20 | 937.00 | 918.20 | 921.10 | 921.10 | -1.37% | 792,339 |
| Sep 22, 2025 | 954.05 | 956.80 | 928.00 | 933.90 | 933.90 | -2.25% | 851,763 |
| Sep 19, 2025 | 947.00 | 958.00 | 942.60 | 955.35 | 955.35 | 0.94% | 1,130,470 |
| Sep 18, 2025 | 949.90 | 956.30 | 941.00 | 946.50 | 946.50 | 0.46% | 799,023 |
| Sep 17, 2025 | 945.50 | 952.35 | 936.15 | 942.20 | 942.20 | 0.37% | 1,006,024 |
| Sep 16, 2025 | 951.95 | 951.95 | 927.05 | 938.75 | 938.75 | -1.01% | 1,424,479 |
| Sep 15, 2025 | 933.00 | 965.00 | 928.50 | 948.30 | 948.30 | 2.24% | 3,692,304 |
| Sep 12, 2025 | 905.40 | 930.00 | 901.25 | 927.50 | 927.50 | 2.95% | 1,755,587 |
| Sep 11, 2025 | 908.50 | 913.00 | 898.60 | 900.90 | 900.90 | -0.87% | 1,161,129 |
| Sep 10, 2025 | 892.00 | 913.35 | 890.55 | 908.85 | 908.85 | 2.82% | 3,195,193 |
| Sep 9, 2025 | 841.00 | 886.65 | 839.10 | 883.95 | 883.95 | 4.61% | 3,219,564 |
| Sep 8, 2025 | 846.80 | 855.00 | 841.95 | 845.00 | 845.00 | 0.60% | 482,845 |
| Sep 5, 2025 | 837.25 | 848.60 | 835.20 | 839.95 | 838.95 | 0.32% | 552,634 |
| Sep 4, 2025 | 854.80 | 854.95 | 833.45 | 837.25 | 836.25 | -1.29% | 610,158 |
| Sep 3, 2025 | 850.00 | 857.80 | 843.00 | 848.15 | 847.14 | -0.05% | 623,105 |
| Sep 2, 2025 | 847.95 | 863.80 | 839.00 | 848.60 | 847.59 | 0.66% | 1,010,546 |
| Sep 1, 2025 | 830.00 | 844.00 | 828.10 | 843.00 | 842.00 | 2.12% | 688,841 |
| Aug 29, 2025 | 841.50 | 851.00 | 823.00 | 825.50 | 824.52 | -1.77% | 858,040 |
| Aug 28, 2025 | 864.50 | 865.00 | 836.25 | 840.35 | 839.35 | -3.33% | 2,248,859 |
| Aug 26, 2025 | 861.05 | 871.75 | 849.00 | 869.30 | 868.27 | 0.96% | 1,489,952 |
| Aug 25, 2025 | 865.00 | 872.10 | 857.15 | 861.05 | 860.02 | 0.26% | 1,197,047 |
| Aug 22, 2025 | 864.00 | 885.50 | 843.15 | 858.85 | 857.83 | 0.44% | 5,859,561 |
| Aug 21, 2025 | 834.10 | 859.70 | 834.10 | 855.10 | 854.08 | 2.56% | 2,009,519 |
| Aug 20, 2025 | 831.80 | 836.90 | 822.20 | 833.75 | 832.76 | 0.62% | 667,479 |
| Aug 19, 2025 | 822.70 | 833.35 | 816.00 | 828.60 | 827.61 | 0.72% | 801,297 |
| Aug 18, 2025 | 819.95 | 826.05 | 815.00 | 822.70 | 821.72 | 1.52% | 731,242 |
| Aug 14, 2025 | 814.75 | 816.95 | 800.60 | 810.35 | 809.39 | -0.39% | 751,127 |
| Aug 13, 2025 | 805.10 | 835.60 | 805.10 | 813.55 | 812.58 | 1.76% | 3,561,198 |
| Aug 12, 2025 | 776.00 | 818.00 | 776.00 | 799.45 | 798.50 | 3.00% | 9,274,181 |
| Aug 11, 2025 | 803.00 | 812.40 | 770.00 | 776.15 | 775.23 | -3.34% | 2,696,740 |
| Aug 8, 2025 | 855.00 | 855.00 | 796.40 | 802.95 | 801.99 | -5.97% | 2,350,011 |
| Aug 7, 2025 | 835.00 | 857.90 | 827.45 | 853.95 | 852.93 | 1.38% | 818,973 |
| Aug 6, 2025 | 860.90 | 861.30 | 838.00 | 842.30 | 841.30 | -1.79% | 710,950 |
| Aug 5, 2025 | 854.40 | 869.50 | 850.00 | 857.65 | 856.63 | 0.66% | 1,026,725 |
| Aug 4, 2025 | 851.00 | 861.85 | 842.65 | 852.05 | 851.04 | 1.90% | 1,783,071 |
| Aug 1, 2025 | 859.55 | 862.60 | 831.00 | 836.20 | 835.20 | -2.78% | 677,709 |
| Jul 31, 2025 | 857.00 | 874.25 | 855.00 | 860.15 | 859.13 | -1.13% | 934,273 |
| Jul 30, 2025 | 871.55 | 880.60 | 861.65 | 869.95 | 868.91 | 0.04% | 734,515 |
| Jul 29, 2025 | 850.00 | 876.35 | 838.45 | 869.60 | 868.56 | 2.57% | 1,650,884 |
| Jul 28, 2025 | 874.70 | 900.75 | 821.55 | 847.85 | 846.84 | -3.07% | 2,320,367 |
| Jul 25, 2025 | 904.85 | 905.40 | 871.70 | 874.70 | 873.66 | -3.33% | 1,036,737 |
| Jul 24, 2025 | 920.05 | 925.90 | 902.50 | 904.85 | 903.77 | -1.84% | 758,878 |
| Jul 23, 2025 | 929.80 | 931.60 | 913.25 | 921.85 | 920.75 | -0.37% | 692,346 |
| Jul 22, 2025 | 942.00 | 949.40 | 922.05 | 925.30 | 924.20 | -1.29% | 739,499 |
| Jul 21, 2025 | 927.00 | 942.75 | 916.20 | 937.35 | 936.23 | 1.22% | 1,018,840 |
| Jul 18, 2025 | 945.45 | 950.85 | 923.10 | 926.05 | 924.95 | -2.05% | 787,104 |
| Jul 17, 2025 | 959.00 | 959.00 | 942.85 | 945.45 | 944.32 | -0.97% | 765,740 |
| Jul 16, 2025 | 942.15 | 958.00 | 940.85 | 954.75 | 953.61 | 1.34% | 1,564,024 |
| Jul 15, 2025 | 930.00 | 948.95 | 930.00 | 942.15 | 941.03 | 0.35% | 697,409 |
| Jul 14, 2025 | 931.10 | 942.85 | 923.20 | 938.90 | 937.78 | 0.89% | 1,035,061 |