Want to see IN:TITAGARH full AI Analyst Report?
Titagarh Rail Systems Ltd (TITAGARH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 659.70 | 665.75 | 637.80 | 653.60 | 653.60 | -1.83% | 131,400 | 2.37 |
| Oct 29, 2026 | 710.05 | 714.75 | 661.80 | 665.75 | 665.75 | -3.85% | 124,450 | 2.31 |
| Oct 28, 2026 | 654.05 | 710.70 | 647.50 | 692.40 | 692.40 | +5.96% | 207,038 | 4.06 |
| Oct 27, 2026 | 652.30 | 671.95 | 649.00 | 653.45 | 653.45 | +0.57% | 47,562 | 0.94 |
| Oct 26, 2026 | 664.15 | 666.90 | 646.65 | 649.75 | 649.75 | -1.98% | 59,744 | 1.19 |
| Oct 23, 2026 | 693.80 | 705.20 | 660.10 | 662.85 | 662.85 | -4.61% | 126,163 | 2.60 |
| Oct 22, 2026 | 726.90 | 726.90 | 688.50 | 694.85 | 694.85 | -2.02% | 53,313 | 1.03 |
| Oct 21, 2026 | 742.95 | 742.95 | 705.25 | 709.20 | 709.20 | -4.28% | 48,872 | 0.94 |
| Oct 20, 2026 | 740.90 | 754.65 | 739.50 | 740.90 | 740.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 750.65 | 754.65 | 739.50 | 740.90 | 740.90 | -1.07% | 10,522 | 0.20 |
| Oct 16, 2026 | 748.00 | 760.15 | 735.40 | 748.95 | 748.95 | +0.08% | 28,400 | 0.54 |
| Oct 15, 2026 | 760.90 | 760.95 | 743.00 | 748.35 | 748.35 | -1.65% | 13,414 | 0.25 |
| Oct 14, 2026 | 765.10 | 769.00 | 757.60 | 760.90 | 760.90 | -0.05% | 16,276 | 0.31 |
| Oct 13, 2026 | 769.00 | 770.65 | 753.15 | 761.30 | 761.30 | -0.39% | 28,027 | 0.53 |
| Oct 12, 2026 | 778.70 | 789.70 | 761.00 | 764.30 | 764.30 | -1.66% | 34,963 | 0.66 |
| Oct 09, 2026 | 779.05 | 788.60 | 770.10 | 777.20 | 777.20 | -0.11% | 33,750 | 0.64 |
| Oct 08, 2026 | 807.35 | 807.35 | 772.25 | 778.05 | 778.05 | -2.70% | 19,425 | 0.37 |
| Oct 07, 2026 | 804.85 | 808.30 | 797.00 | 799.65 | 799.65 | -0.65% | 25,035 | 0.48 |
| Oct 06, 2026 | 814.35 | 814.35 | 803.00 | 804.85 | 804.85 | -0.50% | 19,833 | 0.37 |
| Oct 05, 2026 | 807.55 | 813.15 | 795.60 | 808.90 | 808.90 | +0.42% | 40,866 | 0.77 |
| Oct 02, 2026 | 805.50 | 813.00 | 792.00 | 805.50 | 805.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 811.50 | 813.00 | 792.00 | 805.50 | 805.50 | -1.61% | 54,288 | 1.01 |
| Sep 30, 2026 | 822.40 | 851.00 | 815.00 | 818.65 | 818.65 | -0.16% | 76,625 | 1.45 |
| Sep 29, 2026 | 817.95 | 828.60 | 808.05 | 820.00 | 820.00 | +0.12% | 55,540 | 1.05 |
| Sep 28, 2026 | 821.50 | 836.90 | 811.50 | 819.05 | 819.05 | -0.37% | 277,799 | 5.65 |
| Sep 25, 2026 | 816.00 | 824.55 | 811.30 | 822.10 | 822.10 | +0.37% | 26,091 | 0.53 |
| Sep 24, 2026 | 827.80 | 835.70 | 817.70 | 819.10 | 819.10 | -2.63% | 23,645 | 0.48 |
| Sep 23, 2026 | 836.05 | 844.50 | 827.65 | 841.25 | 841.25 | +0.97% | 21,486 | 0.43 |
| Sep 22, 2026 | 843.95 | 854.65 | 830.55 | 834.15 | 833.15 | -0.77% | 15,882 | 0.32 |
| Sep 21, 2026 | 840.25 | 857.35 | 838.10 | 840.65 | 839.64 | +0.33% | 44,573 | 0.90 |
| Sep 18, 2026 | 827.20 | 849.00 | 827.20 | 837.90 | 836.90 | +1.29% | 45,120 | 0.91 |
| Sep 17, 2026 | 812.20 | 844.90 | 812.20 | 827.20 | 826.21 | +1.68% | 63,902 | 1.30 |
| Sep 16, 2026 | 826.05 | 829.90 | 789.70 | 813.55 | 812.57 | +0.25% | 88,642 | 1.76 |
| Sep 15, 2026 | 845.45 | 848.35 | 808.50 | 811.55 | 810.58 | -3.71% | 49,174 | 0.93 |
| Sep 14, 2026 | 842.85 | 854.25 | 833.50 | 842.85 | 841.84 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 854.25 | 854.25 | 833.50 | 842.85 | 841.84 | -1.89% | 35,216 | 0.61 |
| Sep 10, 2026 | 877.10 | 901.00 | 856.20 | 859.05 | 858.02 | -2.04% | 100,489 | 1.74 |
| Sep 09, 2026 | 880.05 | 904.60 | 873.50 | 876.95 | 875.90 | -0.49% | 131,110 | 2.32 |
| Sep 08, 2026 | 892.05 | 897.85 | 876.90 | 881.30 | 880.24 | -1.77% | 84,174 | 1.51 |
| Sep 07, 2026 | 875.80 | 901.00 | 865.40 | 897.15 | 896.07 | +2.90% | 177,857 | 3.34 |
| Sep 04, 2026 | 830.20 | 897.60 | 830.20 | 871.90 | 870.85 | +3.18% | 310,779 | 6.39 |
| Sep 03, 2026 | 825.50 | 851.00 | 825.00 | 845.05 | 844.04 | +2.41% | 68,811 | 1.40 |
| Sep 02, 2026 | 835.25 | 839.00 | 819.40 | 825.20 | 824.21 | -1.08% | 22,847 | 0.46 |
| Sep 01, 2026 | 817.75 | 852.00 | 817.75 | 834.25 | 833.25 | +1.84% | 74,176 | 1.47 |
| Aug 31, 2026 | 834.25 | 834.25 | 815.00 | 819.15 | 818.17 | -1.90% | 11,558 | 0.22 |
| Aug 28, 2026 | 830.50 | 842.15 | 828.00 | 835.05 | 834.05 | +0.51% | 20,181 | 0.37 |
| Aug 27, 2026 | 830.05 | 844.85 | 828.00 | 830.85 | 829.85 | +0.60% | 52,127 | 0.97 |
| Aug 26, 2026 | 838.05 | 843.50 | 823.50 | 825.90 | 824.91 | -0.74% | 17,513 | 0.31 |
| Aug 25, 2026 | 845.05 | 853.80 | 828.00 | 832.05 | 831.05 | -1.21% | 38,001 | 0.69 |
| Aug 24, 2026 | 843.00 | 864.80 | 838.50 | 842.25 | 841.24 | -0.19% | 77,820 | 1.38 |