Titagarh Rail Systems Limited (NSE:TITAGARH)
India
· Delayed Price · Currency is INR 786.25
+0.20 (0.03%)
Apr 29, 2026, 3:29 PM IST
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 791.90 | 796.00 | 786.55 | 793.00 | - | 0.88% | 172,693 |
| 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 |
| 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 |
| Feb 6, 2026 | 778.00 | 783.95 | 769.10 | 781.50 | 781.50 | 0.19% | 296,956 |
| Feb 5, 2026 | 794.25 | 797.45 | 775.10 | 780.00 | 780.00 | -1.79% | 274,528 |
| Feb 4, 2026 | 798.80 | 799.80 | 788.00 | 794.25 | 794.25 | -0.57% | 465,131 |
| Feb 3, 2026 | 815.50 | 822.00 | 795.50 | 798.80 | 798.80 | 1.06% | 512,600 |
| Feb 2, 2026 | 790.00 | 800.40 | 770.50 | 790.45 | 790.45 | 0.64% | 601,766 |
| Feb 1, 2026 | 827.00 | 848.00 | 765.00 | 785.40 | 785.40 | -4.34% | 2,261,053 |
| Jan 30, 2026 | 800.00 | 826.85 | 789.70 | 821.00 | 821.00 | 1.73% | 1,065,804 |
| Jan 29, 2026 | 820.35 | 824.00 | 799.25 | 807.00 | 807.00 | -1.15% | 842,576 |
| Jan 28, 2026 | 790.00 | 824.00 | 786.95 | 816.35 | 816.35 | 4.61% | 1,264,202 |
| Jan 27, 2026 | 789.40 | 789.40 | 766.10 | 780.40 | 780.40 | -0.78% | 483,518 |
| Jan 23, 2026 | 799.25 | 800.30 | 778.05 | 786.55 | 786.55 | -1.13% | 420,671 |
| Jan 22, 2026 | 783.95 | 799.20 | 776.00 | 795.50 | 795.50 | 2.63% | 514,091 |
| Jan 21, 2026 | 774.00 | 785.00 | 757.05 | 775.10 | 775.10 | -0.16% | 715,319 |
| Jan 20, 2026 | 790.20 | 791.00 | 772.00 | 776.35 | 776.35 | -1.75% | 732,192 |
| Jan 19, 2026 | 804.70 | 804.70 | 787.00 | 790.20 | 790.20 | -1.95% | 670,863 |
| Jan 16, 2026 | 822.65 | 823.30 | 802.60 | 805.90 | 805.90 | -1.46% | 684,156 |
| Jan 14, 2026 | 789.75 | 834.00 | 783.95 | 817.85 | 817.85 | 3.26% | 1,702,062 |
| Jan 13, 2026 | 806.90 | 817.20 | 785.10 | 792.05 | 792.05 | -0.75% | 613,942 |
| Jan 12, 2026 | 803.80 | 803.80 | 771.35 | 798.05 | 798.05 | -0.72% | 1,075,093 |
| Jan 9, 2026 | 824.80 | 830.85 | 800.00 | 803.80 | 803.80 | -2.55% | 817,338 |
| Jan 8, 2026 | 855.00 | 863.50 | 819.00 | 824.80 | 824.80 | -3.52% | 726,527 |
| Jan 7, 2026 | 860.00 | 871.90 | 843.10 | 854.85 | 854.85 | -0.53% | 797,956 |
| Jan 6, 2026 | 883.35 | 887.90 | 855.10 | 859.40 | 859.40 | -2.71% | 920,518 |
| Jan 5, 2026 | 892.00 | 904.90 | 877.05 | 883.35 | 883.35 | -0.79% | 555,632 |
| Jan 2, 2026 | 885.00 | 891.90 | 881.30 | 890.35 | 890.35 | 0.98% | 526,313 |
| Jan 1, 2026 | 894.75 | 902.30 | 880.10 | 881.75 | 881.75 | -1.14% | 582,098 |
| Dec 31, 2025 | 882.90 | 904.00 | 880.65 | 891.95 | 891.95 | 1.53% | 1,381,122 |
| Dec 30, 2025 | 907.00 | 924.90 | 871.25 | 878.50 | 878.50 | -3.21% | 3,335,594 |
| Dec 29, 2025 | 899.10 | 922.00 | 891.00 | 907.60 | 907.60 | 1.10% | 4,418,480 |
| Dec 26, 2025 | 852.95 | 906.00 | 845.95 | 897.75 | 897.75 | 5.05% | 5,868,339 |
| Dec 24, 2025 | 837.95 | 868.80 | 833.25 | 854.60 | 854.60 | 2.10% | 3,098,632 |
| Dec 23, 2025 | 820.35 | 859.40 | 813.15 | 837.05 | 837.05 | 2.52% | 3,146,796 |
| Dec 22, 2025 | 783.00 | 821.95 | 777.55 | 816.50 | 816.50 | 4.01% | 2,195,944 |
| Dec 19, 2025 | 770.80 | 786.50 | 763.30 | 785.00 | 785.00 | 1.64% | 681,339 |
| Dec 18, 2025 | 783.95 | 783.95 | 766.50 | 772.35 | 772.35 | -0.28% | 1,124,965 |
| Dec 17, 2025 | 787.00 | 789.80 | 770.45 | 774.55 | 774.55 | -1.93% | 402,406 |
| Dec 16, 2025 | 785.00 | 797.95 | 782.30 | 789.80 | 789.80 | 0.04% | 528,634 |
| Dec 15, 2025 | 777.00 | 799.50 | 769.05 | 789.50 | 789.50 | 1.42% | 687,273 |
| Dec 12, 2025 | 774.80 | 780.70 | 769.45 | 778.45 | 778.45 | 1.07% | 372,135 |
| Dec 11, 2025 | 759.45 | 772.85 | 751.45 | 770.20 | 770.20 | 2.03% | 591,565 |
| Dec 10, 2025 | 776.75 | 779.90 | 751.95 | 754.85 | 754.85 | -2.46% | 680,184 |
| Dec 9, 2025 | 760.00 | 778.00 | 746.40 | 773.85 | 773.85 | 1.42% | 861,124 |
| Dec 8, 2025 | 788.50 | 789.05 | 752.25 | 763.05 | 763.05 | -3.30% | 759,451 |
| 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 |