tiprankstipranks
Trending News
More News >
Titagarh Rail Systems Ltd (IN:TITAGARH)
:TITAGARH
India Market
Advertisement

Titagarh Rail Systems Ltd (TITAGARH) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
946.00
957.60
942.95
954.45
954.45
+0.87%
44,786
0.35
Sep 18, 2025
950.00
956.60
941.25
946.20
946.20
+0.45%
42,836
0.33
Sep 17, 2025
947.55
951.90
936.15
942.00
942.00
+0.42%
36,195
0.28
Sep 16, 2025
953.55
953.55
927.95
938.10
938.10
-1.01%
65,887
0.51
Sep 15, 2025
934.75
964.90
928.85
947.70
947.70
+2.18%
184,559
1.44
Sep 12, 2025
905.00
930.00
901.25
927.45
927.45
+2.91%
171,445
1.35
Sep 11, 2025
902.05
912.80
898.55
901.25
901.25
-0.77%
46,977
0.36
Sep 10, 2025
890.20
913.25
890.20
908.25
908.25
+2.73%
283,090
2.22
Sep 09, 2025
841.00
886.35
839.00
884.10
884.10
+4.61%
253,614
2.00
Sep 08, 2025
843.60
854.85
843.00
845.15
845.15
+0.76%
19,635
0.15
Sep 05, 2025
836.70
847.80
835.10
839.75
838.75
+0.48%
16,512
0.12
Sep 04, 2025
851.05
854.90
833.65
836.70
835.70
-1.23%
103,252
0.76
Sep 03, 2025
852.05
857.80
843.00
848.15
847.14
+0.04%
52,622
0.37
Sep 02, 2025
848.95
863.00
838.80
848.80
847.79
+0.77%
89,819
0.62
Sep 01, 2025
833.00
844.40
828.75
843.30
842.30
+2.32%
24,925
0.17
Aug 29, 2025
841.30
851.00
823.00
825.15
824.17
-1.70%
84,032
0.55
Aug 28, 2025
860.35
864.05
836.70
840.45
839.45
-3.18%
65,533
0.42
Aug 26, 2025
861.90
871.90
848.80
869.05
868.02
+0.95%
121,219
0.77
Aug 25, 2025
867.00
872.00
857.20
861.90
860.87
+0.51%
77,279
0.48
Aug 22, 2025
869.90
884.90
843.35
858.55
857.53
+0.48%
400,896
2.57
Aug 21, 2025
833.75
859.35
833.75
855.45
854.43
+2.73%
82,062
0.53
Aug 20, 2025
828.40
836.40
822.15
833.70
832.71
+0.77%
41,953
0.26
Aug 19, 2025
824.95
832.75
816.05
828.35
827.36
+0.77%
65,946
0.39
Aug 18, 2025
815.20
825.85
815.00
823.00
822.02
+1.70%
49,622
0.28
Aug 14, 2025
814.00
817.85
801.00
810.20
809.24
-0.30%
73,898
0.39
Aug 13, 2025
805.70
835.45
805.70
813.60
812.63
+1.90%
236,065
1.05
Aug 12, 2025
775.00
818.00
774.95
799.35
798.40
+3.01%
798,196
3.66
Aug 11, 2025
804.95
812.00
770.00
776.95
776.02
-3.07%
164,645
0.74
Aug 08, 2025
858.05
858.05
797.00
802.55
801.59
-5.90%
105,701
0.48
Aug 07, 2025
830.45
857.80
827.95
853.90
852.88
+1.51%
42,935
0.19
Aug 06, 2025
860.00
860.90
838.00
842.20
841.20
-1.70%
91,262
0.41
Aug 05, 2025
859.25
869.45
850.60
857.80
856.78
+0.81%
42,141
0.19
Aug 04, 2025
854.95
861.85
843.00
851.90
850.88
+1.90%
131,943
0.59
Aug 01, 2025
863.60
863.60
834.00
837.05
836.05
-2.60%
98,544
0.43
Jul 31, 2025
853.10
873.80
853.10
860.45
859.42
-0.96%
99,442
0.44
Jul 30, 2025
870.25
880.45
861.55
869.80
868.76
+0.13%
121,517
0.54
Jul 29, 2025
848.45
876.55
838.65
869.70
868.66
+2.66%
200,888
0.90
Jul 28, 2025
870.50
900.00
822.60
848.20
847.19
-2.95%
258,028
1.17
Jul 25, 2025
904.90
904.90
871.65
875.00
873.96
-3.20%
138,465
0.63
Jul 24, 2025
921.85
925.25
902.50
905.00
903.92
-1.72%
103,633
0.46
Jul 23, 2025
926.20
931.85
912.80
921.90
920.80
-0.30%
82,813
0.36
Jul 22, 2025
940.50
949.70
923.65
925.75
924.65
-1.17%
95,412
0.42
Jul 21, 2025
929.55
943.50
916.60
937.85
936.73
+1.42%
52,206
0.23
Jul 18, 2025
951.95
951.95
923.30
925.80
924.70
-1.93%
31,554
0.14
Jul 17, 2025
955.30
959.35
943.05
945.10
943.97
-0.87%
32,224
0.14
Jul 16, 2025
942.20
957.65
941.00
954.55
953.41
+1.43%
155,475
0.67
Jul 15, 2025
925.25
948.80
925.25
942.20
941.08
+0.47%
98,243
0.42
Jul 14, 2025
934.80
942.45
923.30
938.95
937.83
+1.13%
37,475
0.16
Jul 11, 2025
948.45
949.75
925.70
929.60
928.49
-2.01%
101,577
0.44
Jul 10, 2025
945.70
960.35
945.10
949.80
948.67
+1.06%
60,147
0.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis