NSE - Delayed Quote
INR
Titagarh Rail Systems Limited (TITAGARH.NS)
699.45
+13.65
(+1.99%)
At close: November 8 at 3:30:02 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 8, 2026
680.00
702.00
680.00
699.45
699.45
213,507
Nov 6, 2026
686.00
686.00
670.05
677.85
677.85
306,556
Nov 5, 2026
710.00
711.45
682.00
685.80
685.80
720,866
Nov 4, 2026
683.10
695.00
675.75
690.70
690.70
638,047
Nov 3, 2026
695.70
703.65
681.00
683.75
683.75
369,042
Nov 2, 2026
654.10
707.40
650.00
695.70
695.70
1,495,815
Oct 30, 2026
660.00
661.40
637.50
654.15
654.15
1,084,466
Oct 29, 2026
710.60
714.90
660.60
664.80
664.80
1,776,983
Oct 28, 2026
652.80
711.00
647.55
692.50
692.50
4,010,480
Oct 27, 2026
655.00
672.00
648.80
652.90
652.90
680,666
Oct 26, 2026
662.35
667.65
646.30
649.55
649.55
607,495
Oct 23, 2026
693.40
705.60
660.00
663.35
663.35
1,139,440
Oct 22, 2026
710.50
711.00
687.50
694.30
694.30
640,030
Oct 21, 2026
745.00
745.10
705.30
709.55
709.55
350,414
Oct 19, 2026
749.15
755.85
739.00
740.85
740.85
146,388
Oct 16, 2026
747.00
760.60
735.65
749.15
749.15
500,053
Oct 15, 2026
761.05
762.60
743.10
748.50
748.50
264,325
Oct 14, 2026
764.75
769.80
757.50
761.05
761.05
266,145
Oct 13, 2026
770.00
771.85
752.80
761.85
761.85
316,522
Oct 12, 2026
777.20
789.70
761.05
763.75
763.75
272,594
Oct 9, 2026
779.90
789.00
770.20
777.20
777.20
196,581
Oct 8, 2026
799.65
799.65
772.10
778.00
778.00
314,209
Oct 7, 2026
804.85
808.45
796.65
799.75
799.75
199,471
Oct 6, 2026
813.50
813.50
802.85
804.85
804.85
249,996
Oct 5, 2026
809.00
812.95
795.65
809.65
809.65
364,258
Oct 1, 2026
811.00
813.90
792.20
805.10
805.10
373,180
Sep 30, 2026
819.30
850.90
814.10
818.15
818.15
933,675
Sep 29, 2026
817.00
829.75
808.15
819.35
819.35
308,740
Sep 28, 2026
818.00
836.40
811.10
818.65
818.65
542,184
Sep 25, 2026
816.00
825.00
811.15
822.60
822.60
277,001
Sep 24, 2026
830.00
837.40
818.00
819.25
819.25
326,786
Sep 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
834.95
845.70
827.10
842.05
842.05
367,272
Sep 22, 2026
841.90
854.60
831.30
834.85
833.85
341,550
Sep 21, 2026
841.50
857.00
838.20
841.05
840.04
378,131
Sep 18, 2026
827.15
849.90
827.15
837.65
836.65
475,698
Sep 17, 2026
813.15
845.00
813.10
827.15
826.16
585,375
Sep 16, 2026
828.00
830.90
789.45
813.15
812.18
789,709
Sep 15, 2026
847.70
848.40
809.00
811.45
810.48
476,266
Sep 11, 2026
852.00
853.10
833.20
842.15
841.14
463,818
Sep 10, 2026
878.00
901.80
855.60
859.20
858.17
970,891
Sep 9, 2026
881.00
904.80
873.15
876.35
875.30
869,717
Sep 8, 2026
897.00
897.90
874.00
880.80
879.74
606,235
Sep 7, 2026
878.75
901.55
866.00
896.45
895.38
1,383,593
Sep 4, 2026
848.00
898.00
845.00
871.85
870.81
3,001,183
Sep 3, 2026
828.00
851.00
824.40
844.20
843.19
365,854
Sep 2, 2026
839.45
839.45
819.45
824.95
823.96
276,233
Sep 1, 2026
818.00
852.15
816.05
833.95
832.95
585,587
Aug 31, 2026
832.95
833.95
815.00
818.10
817.12
323,671
Aug 28, 2026
831.00
843.40
826.80
835.35
834.35
225,348
Aug 27, 2026
834.00
845.00
827.00
831.15
830.15
449,561
Aug 26, 2026
834.00
845.40
823.00
825.40
824.41
323,021
Aug 25, 2026
847.00
853.75
827.50
832.20
831.20
239,337
Aug 24, 2026
843.55
865.00
838.00
841.45
840.44
539,796
Aug 21, 2026
853.10
864.50
840.00
843.55
842.54
359,104
Aug 20, 2026
839.00
858.80
837.70
849.30
848.28
565,109
Aug 19, 2026
841.00
847.20
826.15
831.75
830.75
224,196
Aug 18, 2026
820.45
848.00
813.50
841.40
840.39
435,134
Aug 17, 2026
831.05
836.60
812.70
820.95
819.97
448,731
Aug 14, 2026
850.75
853.95
830.00
831.35
830.35
280,102
Aug 13, 2026
841.95
869.90
841.95
850.75
849.73
971,093
Aug 12, 2026
847.10
848.95
826.00
833.55
832.55
222,868
Aug 11, 2026
839.95
850.15
834.65
844.80
843.79
291,675
Aug 10, 2026
846.00
846.50
829.95
839.45
838.44
258,438
Aug 7, 2026
860.00
864.60
844.70
847.45
846.43
250,764
Aug 6, 2026
853.20
867.70
848.05
861.65
860.62
418,636
Aug 5, 2026
853.25
860.00
850.00
852.95
851.93
244,599
Aug 4, 2026
864.00
864.00
846.70
849.75
848.73
279,304
Aug 3, 2026
825.40
869.90
825.40
859.05
858.02
929,203
Jul 31, 2026
825.00
832.80
820.00
825.20
824.21
189,374
Jul 30, 2026
832.25
833.00
822.20
824.80
823.81
164,724
Jul 29, 2026
815.10
839.00
806.95
833.85
832.85
435,078
Jul 28, 2026
816.00
820.20
807.00
810.40
809.43
174,928
Jul 27, 2026
828.75
832.60
813.00
816.10
815.12
250,928
Jul 24, 2026
807.00
822.90
792.00
819.45
818.47
387,023
Jul 23, 2026
817.35
834.75
810.05
815.50
814.52
286,485
Jul 22, 2026
843.00
843.55
815.00
819.70
818.72
405,666
Jul 21, 2026
867.00
867.20
839.10
843.60
842.59
358,436
Jul 20, 2026
852.00
873.00
839.70
867.20
866.16
356,137
Jul 17, 2026
873.10
874.60
858.00
859.85
858.82
228,971
Jul 16, 2026
883.20
885.95
860.00
875.75
874.70
326,347
Jul 15, 2026
858.00
889.80
857.95
879.10
878.05
718,924
Jul 14, 2026
852.00
868.40
834.55
858.70
857.67
684,248
Jul 13, 2026
830.00
853.60
820.15
849.30
848.28
330,081
Jul 10, 2026
834.90
845.95
833.25
835.80
834.80
237,304
Jul 9, 2026
818.00
836.00
818.00
827.80
826.81
369,334
Jul 8, 2026
846.95
846.95
813.70
817.05
816.07
425,874
Jul 7, 2026
869.20
871.00
848.00
851.35
850.33
298,913
Jul 6, 2026
878.20
880.00
854.75
868.30
867.26
543,330
Jul 3, 2026
889.80
894.00
875.00
877.25
876.20
443,801
Jul 2, 2026
895.00
895.45
873.80
883.60
882.54
365,403
Jul 1, 2026
885.10
906.50
881.00
890.70
889.63
598,797
Jun 30, 2026
879.30
885.00
869.10
880.70
879.65
392,300
Jun 29, 2026
888.45
895.00
871.85
878.35
877.30
629,108
Jun 25, 2026
926.80
926.80
884.10
888.45
887.39
899,236
Jun 24, 2026
908.00
926.00
895.80
922.15
921.05
813,378
Jun 23, 2026
920.60
933.00
903.25
907.95
906.86
733,030
Jun 22, 2026
925.75
932.00
914.55
920.60
919.50
610,809
Jun 19, 2026
930.00
944.00
908.00
922.45
921.35
922,105
Jun 18, 2026
934.00
971.00
925.00
932.60
931.48
3,362,059
Jun 17, 2026
898.60
922.80
884.50
920.40
919.30
2,177,474
Jun 16, 2026
865.00
899.80
859.35
894.45
893.38
1,740,176
Jun 15, 2026
880.00
890.65
852.10
860.30
859.27
1,027,385
Jun 12, 2026
833.50
861.10
831.10
858.65
857.62
994,625
Jun 11, 2026
825.50
843.50
814.15
822.70
821.71
597,124
Jun 10, 2026
847.00
850.45
830.10
833.75
832.75
449,387
Jun 9, 2026
854.00
854.00
839.10
846.20
845.19
417,969
Jun 8, 2026
827.00
866.00
820.45
838.15
837.15
1,461,570
Jun 5, 2026
865.00
866.20
835.00
837.90
836.90
698,650
Jun 4, 2026
855.25
877.50
847.80
864.00
862.97
1,593,786
Jun 3, 2026
837.00
857.10
837.00
853.35
852.33
1,497,714
Jun 2, 2026
797.00
840.00
790.00
834.40
833.40
995,607
Jun 1, 2026
823.25
839.00
798.65
801.45
800.49
749,262
May 29, 2026
851.80
860.00
815.50
826.15
825.16
1,171,755
May 27, 2026
816.55
850.70
811.25
847.20
846.19
1,514,080
May 26, 2026
836.00
837.60
815.15
816.55
815.57
1,253,576
May 25, 2026
770.95
840.00
767.00
832.10
831.10
8,038,325
May 22, 2026
752.00
767.45
751.95
757.30
756.39
363,409
May 21, 2026
755.05
767.40
751.00
752.90
752.00
463,328
May 20, 2026
735.00
756.10
721.20
746.95
746.06
707,138
May 19, 2026
753.15
753.15
735.05
739.60
738.71
413,515
May 18, 2026
753.00
756.50
728.00
753.15
752.25
834,082
May 15, 2026
774.00
778.75
762.00
763.30
762.39
404,641
May 14, 2026
780.00
792.80
760.50
771.90
770.98
696,544
May 13, 2026
774.20
794.00
770.00
773.85
772.92
647,835
May 12, 2026
815.00
818.00
770.30
774.20
773.27
897,391
May 11, 2026
838.75
838.90
809.00
815.30
814.32
1,092,418
May 8, 2026
842.10
852.00
835.00
839.95
838.94
779,477
May 7, 2026
848.00
850.65
832.00
844.30
843.29
1,114,027
May 6, 2026
850.00
862.70
830.55
846.40
845.39
3,168,441
May 5, 2026
773.00
869.70
759.75
840.20
839.19
19,024,656
May 4, 2026
772.95
783.25
763.00
769.45
768.53
820,988
Apr 30, 2026
778.05
781.85
757.05
768.40
767.48
638,508
Apr 29, 2026
791.90
805.00
781.10
786.25
785.31
558,658
Apr 28, 2026
800.00
803.10
782.25
786.05
785.11
660,303
Apr 27, 2026
762.00
802.00
757.60
798.30
797.34
2,050,919
Apr 24, 2026
743.55
761.95
722.00
756.65
755.74
1,031,823
Apr 23, 2026
741.75
750.50
734.00
741.80
740.91
680,079
Apr 22, 2026
737.00
748.25
733.50
743.05
742.16
667,407
Apr 21, 2026
730.60
741.00
730.00
736.95
736.07
320,230
Apr 20, 2026
744.00
746.35
727.00
730.20
729.33
699,349
Apr 17, 2026
745.45
758.65
738.85
741.05
740.16
1,421,965
Apr 16, 2026
722.90
749.00
708.50
737.45
736.57
2,270,569
Apr 15, 2026
710.00
724.90
707.00
717.55
716.69
1,029,448
Apr 13, 2026
694.95
704.80
680.50
696.80
695.97
765,484
Apr 10, 2026
714.90
720.00
706.80
710.25
709.40
604,947
Apr 9, 2026
715.70
724.40
705.00
708.60
707.75
1,173,124
Apr 8, 2026
722.00
728.00
705.00
708.65
707.80
3,273,313
Apr 7, 2026
642.50
724.00
641.10
695.25
694.42
25,766,668
Apr 6, 2026
621.95
644.00
603.00
639.35
638.58
1,212,170
Apr 2, 2026
594.80
618.60
584.60
614.90
614.16
595,969
Apr 1, 2026
595.95
618.75
586.35
609.00
608.27
896,156
Mar 30, 2026
590.00
591.85
568.70
574.85
574.16
1,691,976
Mar 27, 2026
627.00
627.00
592.20
595.60
594.89
1,218,848
Mar 25, 2026
626.00
640.65
624.60
628.75
628.00
584,321
Mar 24, 2026
614.00
625.95
601.40
616.30
615.56
862,889
Mar 23, 2026
624.95
624.95
590.45
595.00
594.29
790,682
Mar 20, 2026
629.70
642.85
624.00
626.35
625.60
527,597
Mar 19, 2026
639.00
642.35
618.90
621.65
620.91
591,264
Mar 18, 2026
635.00
653.95
632.40
649.15
648.37
709,654
Mar 17, 2026
628.00
635.65
622.20
629.05
628.30
494,782
Mar 16, 2026
635.00
636.00
610.00
627.95
627.20
1,118,626
Mar 13, 2026
651.00
654.90
638.00
639.40
638.63
561,395
Mar 12, 2026
649.95
664.50
638.00
655.85
655.06
572,475
Mar 11, 2026
666.95
676.40
654.00
655.95
655.16
337,384
Mar 10, 2026
662.00
671.15
652.10
663.40
662.61
483,009
Mar 9, 2026
669.05
669.05
642.20
654.70
653.92
802,295
Mar 6, 2026
657.95
697.00
653.10
680.30
679.49
1,752,717
Mar 5, 2026
649.95
665.00
641.30
658.00
657.21
617,013
Mar 4, 2026
661.00
663.00
637.70
641.95
641.18
1,007,968
Mar 2, 2026
665.20
689.15
660.00
671.35
670.55
652,594
Feb 27, 2026
714.75
714.75
699.05
700.95
700.11
486,019
Feb 26, 2026
719.00
725.50
708.25
712.70
711.85
328,591
Feb 25, 2026
735.00
738.50
714.00
718.90
718.04
365,664
Feb 24, 2026
741.50
741.70
730.10
733.90
733.02
301,050
Feb 23, 2026
748.25
752.65
740.95
745.10
744.21
298,793
Feb 20, 2026
748.00
751.00
742.00
743.50
742.61
323,961
Feb 19, 2026
761.55
765.50
745.30
750.30
749.40
255,861
Feb 18, 2026
766.75
771.95
760.00
761.55
760.64
262,397
Feb 17, 2026
752.85
769.85
750.45
762.90
761.99
359,999
Feb 16, 2026
761.00
761.00
746.20
752.85
751.95
515,101
Feb 13, 2026
777.00
777.05
761.00
764.80
763.88
304,091
Feb 12, 2026
791.00
793.60
775.00
777.60
776.67
356,519
Feb 11, 2026
792.05
798.00
785.50
795.30
794.35
456,097
Feb 10, 2026
782.00
798.75
781.50
786.75
785.81
439,830
Feb 9, 2026
785.95
787.00
775.00
777.60
776.67
638,317
Feb 6, 2026
778.00
783.95
769.10
781.50
780.56
296,956
Feb 5, 2026
794.25
797.45
775.10
780.00
779.07
274,528
Feb 4, 2026
798.80
799.80
788.00
794.25
793.30
465,131
Feb 3, 2026
815.50
822.00
795.50
798.80
797.84
512,600
Feb 2, 2026
790.00
800.40
770.50
790.45
789.50
601,766
Jan 30, 2026
800.00
826.85
789.70
821.00
820.02
1,065,804
Jan 29, 2026
820.35
824.00
799.25
807.00
806.03
842,576
Jan 28, 2026
790.00
824.00
786.95
816.35
815.37
1,264,202
Jan 27, 2026
789.40
789.40
766.10
780.40
779.47
483,518
Jan 23, 2026
799.25
800.30
778.05
786.55
785.61
420,671
Jan 22, 2026
783.95
799.20
776.00
795.50
794.55
514,091
Jan 21, 2026
774.00
785.00
757.05
775.10
774.17
715,319
Jan 20, 2026
790.20
791.00
772.00
776.35
775.42
732,192
Jan 19, 2026
804.70
804.70
787.00
790.20
789.25
670,863
Jan 16, 2026
822.65
823.30
802.60
805.90
804.93
684,156
Jan 15, 2026
817.85
817.85
817.85
817.85
816.87
-
Jan 14, 2026
789.75
834.00
783.95
817.85
816.87
1,702,062
Jan 13, 2026
806.90
817.20
785.10
792.05
791.10
613,942
Jan 12, 2026
803.80
803.80
771.35
798.05
797.09
1,075,093
Jan 9, 2026
824.80
830.85
800.00
803.80
802.84
817,338
Jan 8, 2026
855.00
863.50
819.00
824.80
823.81
726,527
Jan 7, 2026
860.00
871.90
843.10
854.85
853.83
797,956
Jan 6, 2026
883.35
887.90
855.10
859.40
858.37
920,518
Jan 5, 2026
892.00
904.90
877.05
883.35
882.29
555,632
Jan 2, 2026
885.00
891.90
881.30
890.35
889.28
526,313
Jan 1, 2026
894.75
902.30
880.10
881.75
880.69
582,098
Dec 31, 2025
882.90
904.00
880.65
891.95
890.88
1,381,122
Dec 30, 2025
907.00
924.90
871.25
878.50
877.45
3,335,594
Dec 29, 2025
899.10
922.00
891.00
907.60
906.51
4,418,480
Dec 26, 2025
852.95
906.00
845.95
897.75
896.67
5,868,339
Dec 24, 2025
837.95
868.80
833.25
854.60
853.58
3,098,632
Dec 23, 2025
820.35
859.40
813.15
837.05
836.05
3,146,796
Dec 22, 2025
783.00
821.95
777.55
816.50
815.52
2,195,944
Dec 19, 2025
770.80
786.50
763.30
785.00
784.06
681,339
Dec 18, 2025
783.95
783.95
766.50
772.35
771.42
1,124,965
Dec 17, 2025
787.00
789.80
770.45
774.55
773.62
402,406
Dec 16, 2025
785.00
797.95
782.30
789.80
788.85
528,634
Dec 15, 2025
777.00
799.50
769.05
789.50
788.55
687,273
Dec 12, 2025
774.80
780.70
769.45
778.45
777.52
372,135
Dec 11, 2025
759.45
772.85
751.45
770.20
769.28
591,565
Dec 10, 2025
776.75
779.90
751.95
754.85
753.95
680,184
Dec 9, 2025
760.00
778.00
746.40
773.85
772.92
861,124
Dec 8, 2025
788.50
789.05
752.25
763.05
762.14
759,451
Dec 5, 2025
790.00
798.15
781.00
789.05
788.10
565,436
Dec 4, 2025
794.20
802.00
782.50
788.70
787.76
698,086
Dec 3, 2025
810.65
815.50
789.00
794.20
793.25
664,640
Dec 2, 2025
823.00
825.40
805.50
807.90
806.93
952,648
Dec 1, 2025
830.80
849.90
821.05
822.90
821.91
646,598
Nov 28, 2025
840.50
842.00
821.00
826.70
825.71
778,952
Nov 27, 2025
855.90
866.35
836.10
838.05
837.05
1,152,673
Nov 26, 2025
839.00
851.00
834.00
847.95
846.93
479,648
Nov 25, 2025
843.50
848.10
834.90
837.10
836.10
436,434
Nov 24, 2025
854.75
859.80
841.00
844.25
843.24
572,944
Nov 21, 2025
860.00
868.45
847.10
849.80
848.78
666,005
Nov 20, 2025
873.00
876.50
865.00
866.20
865.16
582,408
Nov 19, 2025
869.60
881.20
857.45
871.70
870.66
909,718
Nov 18, 2025
882.15
883.90
867.00
869.70
868.66
558,928
Nov 17, 2025
869.90
901.85
868.05
879.85
878.80
1,795,004
Nov 14, 2025
846.00
887.35
846.00
866.45
865.41
1,545,473
Nov 13, 2025
878.95
878.95
857.00
863.00
861.97
679,845
Nov 12, 2025
869.00
891.90
864.10
879.05
878.00
1,047,930
Nov 11, 2025
848.50
874.50
846.20
864.10
863.06
936,126
Nov 10, 2025
846.70
853.00
836.60
847.70
846.68
543,247
Nov 7, 2025
849.95
853.20
830.55
843.30
842.29
974,104
Nov 6, 2025
880.95
883.60
842.25
855.90
854.87
1,094,997
