BSE - Delayed Quote
INR
Titagarh Rail Systems Limited (TITAGARH.BO)
695.30
+41.70
(+6.38%)
At close: November 2 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
696.75
702.45
689.45
699.25
699.25
6,278
Oct 30, 2026
659.70
665.75
637.80
653.60
653.60
131,400
Oct 29, 2026
710.05
714.75
661.80
665.75
665.75
124,450
Oct 28, 2026
654.05
710.70
647.50
692.40
692.40
207,038
Oct 27, 2026
652.30
671.95
649.00
653.45
653.45
47,562
Oct 26, 2026
664.15
666.90
646.65
649.75
649.75
59,744
Oct 23, 2026
693.80
705.20
660.10
662.85
662.85
126,163
Oct 22, 2026
726.90
726.90
688.50
694.85
694.85
53,313
Oct 21, 2026
742.95
742.95
705.25
709.20
709.20
48,872
Oct 19, 2026
750.65
754.65
739.50
740.90
740.90
10,522
Oct 16, 2026
748.00
760.15
735.40
748.95
748.95
28,400
Oct 15, 2026
760.90
760.95
743.00
748.35
748.35
13,414
Oct 14, 2026
765.10
769.00
757.60
760.90
760.90
16,276
Oct 13, 2026
769.00
770.65
753.15
761.30
761.30
28,027
Oct 12, 2026
778.70
789.70
761.00
764.30
764.30
34,963
Oct 9, 2026
779.05
788.60
770.10
777.20
777.20
33,750
Oct 8, 2026
807.35
807.35
772.25
778.05
778.05
19,425
Oct 7, 2026
804.85
808.30
797.00
799.65
799.65
25,035
Oct 6, 2026
814.35
814.35
803.00
804.85
804.85
19,833
Oct 5, 2026
807.55
813.15
795.60
808.90
808.90
40,866
Oct 1, 2026
811.50
813.00
792.00
805.50
805.50
54,288
Sep 30, 2026
822.40
851.00
815.00
818.65
818.65
76,625
Sep 29, 2026
817.95
828.60
808.05
820.00
820.00
55,540
Sep 28, 2026
821.50
836.90
811.50
819.05
819.05
277,799
Sep 25, 2026
816.00
824.55
811.30
822.10
822.10
26,091
Sep 24, 2026
827.80
835.70
817.70
819.10
819.10
23,645
Sep 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
836.05
844.50
827.65
841.25
841.25
21,486
Sep 22, 2026
843.95
854.65
830.55
834.15
833.15
15,882
Sep 21, 2026
840.25
857.35
838.10
840.65
839.64
44,573
Sep 18, 2026
827.20
849.00
827.20
837.90
836.90
45,120
Sep 17, 2026
812.20
844.90
812.20
827.20
826.21
63,902
Sep 16, 2026
826.05
829.90
789.70
813.55
812.57
88,642
Sep 15, 2026
845.45
848.35
808.50
811.55
810.58
49,174
Sep 11, 2026
854.25
854.25
833.50
842.85
841.84
35,216
Sep 10, 2026
877.10
901.00
856.20
859.05
858.02
100,489
Sep 9, 2026
880.05
904.60
873.50
876.95
875.90
131,110
Sep 8, 2026
892.05
897.85
876.90
881.30
880.24
84,174
Sep 7, 2026
875.80
901.00
865.40
897.15
896.07
177,857
Sep 4, 2026
830.20
897.60
830.20
871.90
870.85
310,779
Sep 3, 2026
825.50
851.00
825.00
845.05
844.04
68,811
Sep 2, 2026
835.25
839.00
819.40
825.20
824.21
22,847
Sep 1, 2026
817.75
852.00
817.75
834.25
833.25
74,176
Aug 31, 2026
834.25
834.25
815.00
819.15
818.17
11,558
Aug 28, 2026
830.50
842.15
828.00
835.05
834.05
20,181
Aug 27, 2026
830.05
844.85
828.00
830.85
829.85
52,127
Aug 26, 2026
838.05
843.50
823.50
825.90
824.91
17,513
Aug 25, 2026
845.05
853.80
828.00
832.05
831.05
38,001
Aug 24, 2026
843.00
864.80
838.50
842.25
841.24
77,820
Aug 21, 2026
852.00
864.25
840.30
843.85
842.84
24,172
Aug 20, 2026
840.90
858.95
837.00
848.95
847.93
69,513
Aug 19, 2026
843.00
846.55
828.00
832.35
831.35
11,500
Aug 18, 2026
820.00
848.45
813.65
841.10
840.09
31,708
Aug 17, 2026
819.00
824.00
813.00
820.60
819.62
53,548
Aug 14, 2026
846.15
853.00
830.05
832.45
831.45
48,603
Aug 13, 2026
840.00
869.30
840.00
851.05
850.03
84,084
Aug 12, 2026
842.50
849.80
826.10
836.25
835.25
15,789
Aug 11, 2026
836.60
850.80
836.60
844.20
843.19
37,135
Aug 10, 2026
842.85
846.00
830.00
839.55
838.54
39,878
Aug 7, 2026
861.70
863.50
845.05
847.85
846.83
9,249
Aug 6, 2026
852.45
865.40
848.70
861.30
860.27
22,524
Aug 5, 2026
854.95
860.00
849.80
851.05
850.03
18,994
Aug 4, 2026
869.75
869.75
846.70
848.95
847.93
17,980
Aug 3, 2026
841.15
869.60
825.35
858.70
857.67
36,518
Jul 31, 2026
821.45
832.05
821.45
825.00
824.01
22,698
Jul 30, 2026
830.15
832.65
822.00
825.45
824.46
32,280
Jul 29, 2026
820.00
839.05
806.15
834.10
833.10
34,035
Jul 28, 2026
815.30
820.70
808.00
810.20
809.23
11,270
Jul 27, 2026
817.40
832.10
812.45
816.00
815.02
254,672
Jul 24, 2026
803.40
823.65
792.05
819.75
818.77
46,874
Jul 23, 2026
816.15
835.00
811.00
815.70
814.72
43,108
Jul 22, 2026
837.35
842.65
817.00
820.25
819.27
47,158
Jul 21, 2026
861.65
866.15
840.20
844.20
843.19
17,994
Jul 20, 2026
848.00
873.00
840.00
865.90
864.86
21,024
Jul 17, 2026
874.40
874.45
855.60
858.85
857.82
11,370
Jul 16, 2026
881.30
888.85
860.50
874.45
873.40
18,247
Jul 15, 2026
858.25
889.25
858.00
879.05
878.00
30,672
Jul 14, 2026
847.45
868.05
834.45
858.15
857.12
52,590
Jul 13, 2026
829.00
852.90
820.15
849.45
848.43
20,795
Jul 10, 2026
832.10
845.25
832.10
835.65
834.65
8,216
Jul 9, 2026
817.10
836.10
817.10
827.35
826.36
33,651
Jul 8, 2026
848.70
848.70
814.60
817.05
816.07
29,573
Jul 7, 2026
868.45
871.35
848.60
851.30
850.28
42,386
Jul 6, 2026
877.60
877.60
854.80
868.45
867.41
68,839
Jul 3, 2026
900.80
900.80
874.80
877.35
876.30
21,839
Jul 2, 2026
892.55
893.55
873.45
883.25
882.19
49,598
Jul 1, 2026
879.05
906.35
879.05
890.80
889.73
57,317
Jun 30, 2026
879.00
885.80
869.10
880.85
879.79
19,072
Jun 29, 2026
886.30
895.15
871.65
877.25
876.20
67,107
Jun 25, 2026
928.95
928.95
884.20
888.80
887.73
34,013
Jun 24, 2026
913.00
925.50
895.55
921.85
920.74
30,089
Jun 23, 2026
931.40
932.00
902.10
907.70
906.61
46,039
Jun 22, 2026
925.00
932.35
914.85
920.35
919.25
34,881
Jun 19, 2026
929.05
943.10
908.45
922.35
921.24
169,755
Jun 18, 2026
934.45
970.05
925.00
932.70
931.58
202,303
Jun 17, 2026
895.00
922.80
884.00
920.05
918.95
277,876
Jun 16, 2026
865.00
899.90
859.15
894.60
893.53
79,746
Jun 15, 2026
884.25
889.00
853.00
858.05
857.02
98,580
Jun 12, 2026
833.50
860.80
831.65
856.40
855.37
53,393
Jun 11, 2026
829.30
843.15
814.55
822.05
821.06
29,012
Jun 10, 2026
847.00
849.95
831.00
833.25
832.25
22,631
Jun 9, 2026
854.15
854.95
839.55
846.00
844.99
19,827
Jun 8, 2026
829.95
865.85
820.60
837.70
836.70
92,623
Jun 5, 2026
867.00
867.05
835.80
837.85
836.85
87,995
Jun 4, 2026
855.05
877.20
849.00
864.20
863.16
89,990
Jun 3, 2026
838.80
857.00
835.90
853.10
852.08
168,610
Jun 2, 2026
794.25
839.75
788.65
834.65
833.65
100,199
Jun 1, 2026
822.80
838.45
798.50
801.80
800.84
36,469
May 29, 2026
848.05
859.50
816.10
824.75
823.76
142,711
May 27, 2026
815.05
850.00
811.10
847.45
846.43
155,834
May 26, 2026
833.30
837.80
815.00
817.55
816.57
159,570
May 25, 2026
767.20
839.70
767.20
832.55
831.55
474,629
May 22, 2026
751.50
767.00
751.05
754.00
753.10
47,554
May 21, 2026
766.75
766.75
751.00
753.65
752.75
49,507
May 20, 2026
728.90
755.85
721.75
746.15
745.26
277,498
May 19, 2026
752.25
752.80
736.00
739.85
738.96
20,053
May 18, 2026
752.45
758.00
728.00
752.80
751.90
106,816
May 15, 2026
773.05
779.40
762.25
763.55
762.63
29,869
May 14, 2026
778.15
793.10
760.55
771.80
770.87
39,652
May 13, 2026
776.65
794.15
772.00
773.70
772.77
40,079
May 12, 2026
814.85
815.90
771.10
774.15
773.22
44,881
May 11, 2026
839.60
839.60
809.05
815.10
814.12
56,926
May 8, 2026
842.00
850.90
835.65
839.65
838.64
29,294
May 7, 2026
849.85
851.80
832.00
842.70
841.69
74,758
May 6, 2026
851.85
861.65
831.00
846.20
845.19
309,737
May 5, 2026
771.30
870.00
759.35
841.15
840.14
1,398,881
May 4, 2026
776.30
783.00
763.70
769.90
768.98
73,714
Apr 30, 2026
779.70
780.20
757.35
768.60
767.68
35,090
Apr 29, 2026
790.55
805.00
781.05
784.85
783.91
69,041
Apr 28, 2026
798.15
803.10
782.35
786.50
785.56
79,654
Apr 27, 2026
764.75
802.00
757.55
798.80
797.84
93,106
Apr 24, 2026
744.35
761.20
722.60
756.60
755.69
54,040
Apr 23, 2026
742.80
750.00
736.00
741.30
740.41
67,488
Apr 22, 2026
735.05
748.40
733.90
743.15
742.26
31,079
Apr 21, 2026
730.00
741.65
730.00
736.20
735.32
47,223
Apr 20, 2026
732.05
746.00
726.50
730.30
729.42
71,989
Apr 17, 2026
742.75
758.10
739.50
741.05
740.16
73,807
Apr 16, 2026
720.85
748.00
708.65
737.20
736.32
172,371
Apr 15, 2026
713.50
724.65
710.00
717.65
716.79
49,148
Apr 13, 2026
692.00
704.25
680.20
696.60
695.76
94,938
Apr 10, 2026
717.75
719.00
707.00
710.30
709.45
64,852
Apr 9, 2026
719.80
723.50
704.85
708.60
707.75
136,184
Apr 8, 2026
719.00
728.45
705.85
708.90
708.05
374,845
Apr 7, 2026
643.20
723.85
643.00
696.00
695.17
2,049,665
Apr 6, 2026
617.10
643.60
602.90
639.50
638.73
104,474
Apr 2, 2026
590.90
618.15
584.55
615.00
614.26
89,067
Apr 1, 2026
589.95
618.45
585.60
609.10
608.37
76,278
Mar 30, 2026
591.45
591.80
568.65
574.05
573.36
251,916
Mar 27, 2026
625.55
625.85
594.00
596.10
595.39
71,088
Mar 25, 2026
627.35
640.00
625.00
628.60
627.85
38,651
Mar 24, 2026
608.05
625.00
601.70
615.75
615.01
70,417
Mar 23, 2026
621.50
623.70
590.10
593.85
593.14
161,252
Mar 20, 2026
626.40
642.35
625.00
626.40
625.65
72,679
Mar 19, 2026
635.00
642.10
618.80
621.80
621.05
37,434
Mar 18, 2026
635.00
652.65
634.85
648.95
648.17
70,203
Mar 17, 2026
625.10
633.75
622.50
629.75
629.00
34,997
Mar 16, 2026
630.10
637.85
610.15
627.75
627.00
142,844
Mar 13, 2026
650.30
654.85
637.75
639.60
638.83
65,639
Mar 12, 2026
645.05
664.00
638.40
656.40
655.61
43,679
Mar 11, 2026
666.25
676.00
653.70
655.60
654.81
43,122
Mar 10, 2026
661.75
670.00
652.55
663.90
663.10
37,194
Mar 9, 2026
674.70
674.70
642.95
653.80
653.02
55,853
Mar 6, 2026
655.35
696.40
652.65
679.55
678.74
142,233
Mar 5, 2026
649.95
664.00
641.50
658.35
657.56
87,328
Mar 4, 2026
658.85
663.45
638.80
642.15
641.38
62,801
Mar 2, 2026
647.00
688.25
647.00
671.10
670.30
137,926
Feb 27, 2026
713.20
714.00
699.50
701.15
700.31
47,360
Feb 26, 2026
719.45
725.50
708.50
712.70
711.85
53,922
Feb 25, 2026
734.45
738.80
715.00
719.45
718.59
55,874
Feb 24, 2026
740.25
741.25
730.10
734.45
733.57
17,928
Feb 23, 2026
740.20
752.35
740.20
745.00
744.11
48,304
Feb 20, 2026
741.30
751.50
741.30
743.65
742.76
45,782
Feb 19, 2026
764.00
764.00
746.35
750.65
749.75
15,816
Feb 18, 2026
765.60
771.35
760.00
761.35
760.44
13,635
Feb 17, 2026
752.05
769.95
751.90
762.30
761.39
36,468
Feb 16, 2026
760.15
760.15
746.80
752.85
751.95
75,133
Feb 13, 2026
774.95
776.00
761.35
765.05
764.13
46,093
Feb 12, 2026
785.65
790.75
775.55
777.85
776.92
51,824
Feb 11, 2026
795.35
800.00
786.00
797.25
796.29
27,517
Feb 10, 2026
787.55
798.50
783.50
786.70
785.76
77,275
Feb 9, 2026
781.10
786.25
776.00
777.95
777.02
48,437
Feb 6, 2026
780.20
783.75
769.60
780.10
779.16
38,511
Feb 5, 2026
791.55
796.10
777.05
780.25
779.31
14,848
Feb 4, 2026
798.35
809.00
788.05
794.10
793.15
20,422
Feb 3, 2026
807.70
822.35
795.15
798.35
797.39
68,296
Feb 2, 2026
789.00
800.00
771.95
790.75
789.80
73,543
Jan 30, 2026
801.90
828.60
790.00
821.10
820.12
53,750
Jan 29, 2026
817.85
822.80
797.75
802.60
801.64
57,387
Jan 28, 2026
790.00
822.00
788.80
815.80
814.82
107,864
Jan 27, 2026
790.00
790.00
766.50
780.85
779.91
39,988
Jan 23, 2026
794.65
799.95
778.50
785.35
784.41
25,879
Jan 22, 2026
782.75
798.45
775.65
794.55
793.60
79,749
Jan 21, 2026
770.55
785.00
758.00
776.55
775.62
134,419
Jan 20, 2026
789.50
791.00
772.10
777.35
776.42
62,899
Jan 19, 2026
800.55
803.00
786.60
789.50
788.55
49,554
Jan 16, 2026
820.25
822.80
798.85
804.20
803.24
74,983
Jan 14, 2026
787.75
833.95
785.00
817.90
816.92
174,523
Jan 13, 2026
807.00
816.85
785.50
792.15
791.20
62,573
Jan 12, 2026
802.10
802.80
771.50
798.15
797.19
108,265
Jan 9, 2026
823.05
831.15
800.20
805.25
804.28
121,125
Jan 8, 2026
849.25
863.75
820.00
825.10
824.11
80,969
Jan 7, 2026
860.00
872.00
842.85
855.40
854.37
60,361
Jan 6, 2026
883.00
884.75
855.15
858.80
857.77
56,820
Jan 5, 2026
891.05
904.80
876.95
882.65
881.59
81,024
Jan 2, 2026
883.05
892.85
881.65
890.75
889.68
35,008
Jan 1, 2026
893.15
901.55
880.70
881.65
880.59
41,993
Dec 31, 2025
883.40
904.50
881.20
891.70
890.63
92,691
Dec 30, 2025
907.35
924.60
872.10
878.45
877.40
307,695
Dec 29, 2025
900.00
921.50
890.95
908.15
907.06
278,471
Dec 26, 2025
854.80
906.00
847.35
897.45
896.37
605,130
Dec 24, 2025
837.10
868.45
835.00
855.00
853.97
310,057
Dec 23, 2025
819.60
858.00
813.50
837.35
836.35
291,672
Dec 22, 2025
784.90
821.55
779.00
818.80
817.82
88,913
Dec 19, 2025
771.85
786.45
762.75
784.95
784.01
41,150
Dec 18, 2025
784.85
784.85
767.25
771.65
770.72
63,920
Dec 17, 2025
794.75
794.75
770.00
774.80
773.87
18,604
Dec 16, 2025
788.25
797.75
784.00
789.65
788.70
36,453
Dec 15, 2025
775.55
799.00
769.25
789.50
788.55
63,492
Dec 12, 2025
771.40
780.55
769.65
778.60
777.67
34,973
Dec 11, 2025
760.00
772.00
751.85
770.30
769.38
19,691
Dec 10, 2025
773.55
781.05
752.00
754.55
753.65
31,637
Dec 9, 2025
763.45
777.65
746.80
773.30
772.37
47,511
Dec 8, 2025
787.00
787.75
753.00
762.90
761.99
43,992
Dec 5, 2025
789.15
798.00
780.75
788.95
788.00
67,075
Dec 4, 2025
792.20
802.00
782.50
788.90
787.95
63,888
Dec 3, 2025
810.10
815.65
789.45
794.20
793.25
74,858
Dec 2, 2025
822.15
824.95
806.00
808.40
807.43
72,197
Dec 1, 2025
829.55
849.80
821.00
823.15
822.16
62,247
Nov 28, 2025
838.45
840.00
821.40
826.70
825.71
61,453
Nov 27, 2025
858.80
866.00
835.90
838.10
837.10
34,023
Nov 26, 2025
839.85
850.70
833.00
847.35
846.33
53,476
Nov 25, 2025
841.10
848.25
835.00
837.30
836.30
47,519
Nov 24, 2025
854.05
859.80
841.00
844.45
843.44
54,398
Nov 21, 2025
860.50
868.55
848.00
850.20
849.18
33,180
Nov 20, 2025
871.45
876.45
864.95
865.65
864.61
24,632
Nov 19, 2025
869.50
881.00
857.70
871.40
870.36
30,285
Nov 18, 2025
881.15
883.45
867.10
869.60
868.56
61,087
Nov 17, 2025
869.95
901.10
869.95
880.40
879.34
170,319
Nov 14, 2025
847.95
887.35
847.90
867.20
866.16
44,795
Nov 13, 2025
888.35
888.35
857.50
861.85
860.82
50,762
Nov 12, 2025
870.00
891.95
864.10
878.20
877.15
95,547
Nov 11, 2025
848.00
874.15
846.20
865.85
864.81
55,788
Nov 10, 2025
847.15
852.85
837.00
847.35
846.33
45,628
Nov 7, 2025
849.90
853.55
830.95
843.25
842.24
53,124
Nov 6, 2025
877.65
882.50
842.65
855.30
854.27
67,906
Nov 4, 2025
908.35
908.50
875.50
879.10
878.05
42,778
Nov 3, 2025
895.65
919.00
894.75
906.60
905.51
165,210
