Titagarh Rail Systems Ltd TITAGARH
NSE · India · Producer Manufacturing
INR 804.75-13.40 (-1.64%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 805.10 | -1.60% | INR 811.00 | INR 813.90 | INR 792.20 | 373.18K |
| 2026-09-30 | INR 818.15 | -0.15% | INR 819.30 | INR 850.90 | INR 814.10 | 933.68K |
| 2026-09-29 | INR 819.35 | +0.09% | INR 817.00 | INR 829.75 | INR 808.15 | 308.74K |
| 2026-09-28 | INR 818.65 | -0.48% | INR 818.00 | INR 836.40 | INR 811.10 | 542.18K |
| 2026-09-25 | INR 822.60 | +0.41% | INR 816.00 | INR 825.00 | INR 811.15 | 277.00K |
| 2026-09-24 | INR 819.25 | -2.71% | INR 830.00 | INR 837.40 | INR 818.00 | 326.79K |
| 2026-09-23 | INR 842.05 | +0.86% | INR 834.95 | INR 845.70 | INR 827.10 | 367.27K |
| 2026-09-22 | INR 834.85 | -0.74% | INR 841.90 | INR 854.60 | INR 831.30 | 341.55K |
| 2026-09-21 | INR 841.05 | +0.41% | INR 841.50 | INR 857.00 | INR 838.20 | 378.13K |
| 2026-09-18 | INR 837.65 | +1.27% | INR 827.15 | INR 849.90 | INR 827.15 | 475.70K |
| 2026-09-17 | INR 827.15 | +1.72% | INR 813.15 | INR 845.00 | INR 813.10 | 585.38K |
| 2026-09-16 | INR 813.15 | +0.21% | INR 828.00 | INR 830.90 | INR 789.45 | 789.71K |
| 2026-09-15 | INR 811.45 | -3.65% | INR 847.70 | INR 848.40 | INR 809.00 | 476.27K |
| 2026-09-14 | INR 842.15 | 0.00% | INR 842.15 | INR 842.15 | INR 842.15 | 0 |
| 2026-09-11 | INR 842.15 | -1.98% | INR 852.00 | INR 853.10 | INR 833.20 | 463.82K |
| 2026-09-10 | INR 859.20 | -1.96% | INR 878.00 | INR 901.80 | INR 855.60 | 970.89K |
| 2026-09-09 | INR 876.35 | -0.51% | INR 881.00 | INR 904.80 | INR 873.15 | 869.72K |
| 2026-09-08 | INR 880.80 | -1.75% | INR 897.00 | INR 897.90 | INR 874.00 | 606.24K |
| 2026-09-07 | INR 896.45 | +2.82% | INR 878.75 | INR 901.55 | INR 866.00 | 1.38M |
| 2026-09-04 | INR 871.85 | +3.28% | INR 848.00 | INR 898.00 | INR 845.00 | 3.00M |
| 2026-09-03 | INR 844.20 | +2.33% | INR 828.00 | INR 851.00 | INR 824.40 | 365.85K |
| 2026-09-02 | INR 824.95 | -1.08% | INR 839.45 | INR 839.45 | INR 819.45 | 276.23K |
| 2026-09-01 | INR 833.95 | +1.94% | INR 818.00 | INR 852.15 | INR 816.05 | 585.59K |
| 2026-08-31 | INR 818.10 | -2.07% | INR 832.95 | INR 833.95 | INR 815.00 | 323.67K |
| 2026-08-28 | INR 835.35 | +0.51% | INR 831.00 | INR 843.40 | INR 826.80 | 225.35K |
| 2026-08-27 | INR 831.15 | +0.70% | INR 834.00 | INR 845.00 | INR 827.00 | 449.56K |
| 2026-08-26 | INR 825.40 | -0.82% | INR 834.00 | INR 845.40 | INR 823.00 | 323.02K |
| 2026-08-25 | INR 832.20 | -1.10% | INR 847.00 | INR 853.75 | INR 827.50 | 239.34K |
| 2026-08-24 | INR 841.45 | -0.25% | INR 843.55 | INR 865.00 | INR 838.00 | 539.80K |
| 2026-08-21 | INR 843.55 | -0.68% | INR 853.10 | INR 864.50 | INR 840.00 | 359.10K |
| 2026-08-20 | INR 849.30 | +2.11% | INR 839.00 | INR 858.80 | INR 837.70 | 565.11K |
| 2026-08-19 | INR 831.75 | -1.15% | INR 841.00 | INR 847.20 | INR 826.15 | 224.20K |
| 2026-08-18 | INR 841.40 | +2.49% | INR 820.45 | INR 848.00 | INR 813.50 | 435.13K |
| 2026-08-17 | INR 820.95 | -1.25% | INR 831.05 | INR 836.60 | INR 812.70 | 448.73K |
| 2026-08-14 | INR 831.35 | -2.28% | INR 850.75 | INR 853.95 | INR 830.00 | 280.10K |
| 2026-08-13 | INR 850.75 | +2.06% | INR 841.95 | INR 869.90 | INR 841.95 | 971.09K |
| 2026-08-12 | INR 833.55 | -1.33% | INR 847.10 | INR 848.95 | INR 826.00 | 222.87K |
| 2026-08-11 | INR 844.80 | +0.64% | INR 839.95 | INR 850.15 | INR 834.65 | 291.68K |
| 2026-08-10 | INR 839.45 | -0.94% | INR 846.00 | INR 846.50 | INR 829.95 | 258.44K |
| 2026-08-07 | INR 847.45 | -1.65% | INR 860.00 | INR 864.60 | INR 844.70 | 250.76K |
| 2026-08-06 | INR 861.65 | +1.02% | INR 853.20 | INR 867.70 | INR 848.05 | 418.64K |
| 2026-08-05 | INR 852.95 | +0.38% | INR 853.25 | INR 860.00 | INR 850.00 | 244.60K |
| 2026-08-04 | INR 849.75 | -1.08% | INR 864.00 | INR 864.00 | INR 846.70 | 279.30K |
| 2026-08-03 | INR 859.05 | +4.10% | INR 825.40 | INR 869.90 | INR 825.40 | 929.20K |
| 2026-07-31 | INR 825.20 | +0.05% | INR 825.00 | INR 832.80 | INR 820.00 | 189.37K |
| 2026-07-30 | INR 824.80 | -1.09% | INR 832.25 | INR 833.00 | INR 822.20 | 164.72K |
| 2026-07-29 | INR 833.85 | +2.89% | INR 815.10 | INR 839.00 | INR 806.95 | 435.08K |
| 2026-07-28 | INR 810.40 | -0.70% | INR 816.00 | INR 820.20 | INR 807.00 | 174.93K |
| 2026-07-27 | INR 816.10 | -0.41% | INR 828.75 | INR 832.60 | INR 813.00 | 250.93K |
| 2026-07-24 | INR 819.45 | +0.48% | INR 807.00 | INR 822.90 | INR 792.00 | 387.02K |
| 2026-07-23 | INR 815.50 | -0.51% | INR 817.35 | INR 834.75 | INR 810.05 | 286.49K |
| 2026-07-22 | INR 819.70 | -2.83% | INR 843.00 | INR 843.55 | INR 815.00 | 405.67K |
| 2026-07-21 | INR 843.60 | -2.72% | INR 867.00 | INR 867.20 | INR 839.10 | 358.44K |
| 2026-07-20 | INR 867.20 | +0.85% | INR 852.00 | INR 873.00 | INR 839.70 | 356.14K |
| 2026-07-17 | INR 859.85 | -1.82% | INR 873.10 | INR 874.60 | INR 858.00 | 228.97K |
| 2026-07-16 | INR 875.75 | -0.38% | INR 883.20 | INR 885.95 | INR 860.00 | 326.35K |
| 2026-07-15 | INR 879.10 | +2.38% | INR 858.00 | INR 889.80 | INR 857.95 | 718.92K |
| 2026-07-14 | INR 858.70 | +1.11% | INR 852.00 | INR 868.40 | INR 834.55 | 684.25K |
| 2026-07-13 | INR 849.30 | +1.62% | INR 830.00 | INR 853.60 | INR 820.15 | 330.08K |
| 2026-07-10 | INR 835.80 | +0.97% | INR 834.90 | INR 845.95 | INR 833.25 | 237.30K |
| 2026-07-09 | INR 827.80 | +1.32% | INR 818.00 | INR 836.00 | INR 818.00 | 369.33K |
| 2026-07-08 | INR 817.05 | -4.03% | INR 846.95 | INR 846.95 | INR 813.70 | 425.87K |
| 2026-07-07 | INR 851.35 | -1.95% | INR 869.20 | INR 871.00 | INR 848.00 | 298.91K |
| 2026-07-06 | INR 868.30 | -1.02% | INR 878.20 | INR 880.00 | INR 854.75 | 543.33K |
| 2026-07-03 | INR 877.25 | -0.72% | INR 889.80 | INR 894.00 | INR 875.00 | 443.80K |
| 2026-07-02 | INR 883.60 | -0.80% | INR 895.00 | INR 895.45 | INR 873.80 | 365.40K |
| 2026-07-01 | INR 890.70 | +1.14% | INR 885.10 | INR 906.50 | INR 881.00 | 598.80K |
| 2026-06-30 | INR 880.70 | +0.27% | INR 879.30 | INR 885.00 | INR 869.10 | 392.30K |
| 2026-06-29 | INR 878.35 | -1.14% | INR 888.45 | INR 895.00 | INR 871.85 | 629.11K |
| 2026-06-26 | INR 888.45 | 0.00% | INR 888.45 | INR 888.45 | INR 888.45 | 0 |
| 2026-06-25 | INR 888.45 | -3.65% | INR 926.80 | INR 926.80 | INR 884.10 | 899.24K |
| 2026-06-24 | INR 922.15 | +1.56% | INR 908.00 | INR 926.00 | INR 895.80 | 813.38K |
| 2026-06-23 | INR 907.95 | -1.37% | INR 920.60 | INR 933.00 | INR 903.25 | 733.03K |
| 2026-06-22 | INR 920.60 | -0.20% | INR 925.75 | INR 932.00 | INR 914.55 | 610.81K |
| 2026-06-19 | INR 922.45 | -1.09% | INR 930.00 | INR 944.00 | INR 908.00 | 922.11K |
| 2026-06-18 | INR 932.60 | +1.33% | INR 934.00 | INR 971.00 | INR 925.00 | 3.36M |
| 2026-06-17 | INR 920.40 | +2.90% | INR 898.60 | INR 922.80 | INR 884.50 | 2.18M |
| 2026-06-16 | INR 894.45 | +3.97% | INR 865.00 | INR 899.80 | INR 859.35 | 1.74M |
| 2026-06-15 | INR 860.30 | +0.19% | INR 880.00 | INR 890.65 | INR 852.10 | 1.03M |
| 2026-06-12 | INR 858.65 | +4.37% | INR 833.50 | INR 861.10 | INR 831.10 | 994.63K |
| 2026-06-11 | INR 822.70 | -1.33% | INR 825.50 | INR 843.50 | INR 814.15 | 597.12K |
| 2026-06-10 | INR 833.75 | -1.47% | INR 847.00 | INR 850.45 | INR 830.10 | 449.39K |
| 2026-06-09 | INR 846.20 | +0.96% | INR 854.00 | INR 854.00 | INR 839.10 | 417.97K |
| 2026-06-08 | INR 838.15 | +0.03% | INR 827.00 | INR 866.00 | INR 820.45 | 1.46M |
| 2026-06-05 | INR 837.90 | -3.02% | INR 865.00 | INR 866.20 | INR 835.00 | 698.65K |
| 2026-06-04 | INR 864.00 | +1.25% | INR 855.25 | INR 877.50 | INR 847.80 | 1.59M |
| 2026-06-03 | INR 853.35 | +2.27% | INR 837.00 | INR 857.10 | INR 837.00 | 1.50M |
| 2026-06-02 | INR 834.40 | +4.11% | INR 797.00 | INR 840.00 | INR 790.00 | 995.61K |
| 2026-06-01 | INR 801.45 | -2.99% | INR 823.25 | INR 839.00 | INR 798.65 | 749.26K |
| 2026-05-29 | INR 826.15 | -2.48% | INR 851.80 | INR 860.00 | INR 815.50 | 1.17M |