Titagarh Rail Systems Limited (NSE:TITAGARH)
India
· Delayed Price · Currency is INR 757.95
-31.10 (-3.94%)
Dec 8, 2025, 2:30 PM IST
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 788.50 | 789.05 | 771.40 | 773.65 | - | -1.95% | 281,748 |
| 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 |