NSE - Free Realtime Quote INR

Titagarh Rail Systems Limited (TITAGARH.NS)

677.85
-17.45
(-2.51%)
As of 11:48:33 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025672.00686.95667.30677.85677.85997,981
May 8, 2025704.00724.80685.00695.30695.301,935,623
May 7, 2025685.00704.00681.00698.35698.352,119,570
May 6, 2025734.25738.30695.10699.25699.251,877,982
May 5, 2025746.00748.70729.00733.20733.201,858,849
May 2, 2025745.30761.90739.65741.85741.851,475,860
Apr 30, 2025768.00769.55741.95747.10747.10958,002
Apr 29, 2025784.00794.40764.60767.65767.651,545,032
Apr 28, 2025778.00784.00768.00776.65776.651,923,894
Apr 25, 2025823.65829.50767.50778.55778.552,842,955
Apr 24, 2025800.10830.15798.40811.45811.453,979,847
Apr 23, 2025802.00810.50783.00799.35799.351,586,610
Apr 22, 2025794.60809.90787.30795.30795.301,475,730
Apr 21, 2025792.00807.40787.25790.65790.651,367,826
Apr 17, 2025789.00802.85783.05787.75787.75920,916
Apr 16, 2025792.00799.80780.00789.20789.201,111,509
Apr 15, 2025761.95794.00757.05790.15790.151,547,806
Apr 11, 2025764.95770.00742.00746.95746.95993,364
Apr 9, 2025750.00754.95731.35736.35736.351,061,046
Apr 8, 2025767.85784.20752.40758.70758.701,272,225
Apr 7, 2025715.00762.45711.40748.70748.701,915,801
Apr 4, 2025825.70826.80782.85790.40790.401,816,108
Apr 3, 2025793.05828.80792.50825.70825.701,570,033
Apr 2, 2025805.00812.55780.85809.90809.901,134,887
Apr 1, 2025793.90814.50786.05798.50798.501,151,199
Mar 28, 2025820.00831.00791.60796.25796.251,764,410
Mar 27, 2025799.95820.00789.25815.20815.201,994,444
Mar 26, 2025808.80820.75800.05803.00803.001,566,445
Mar 25, 2025824.90836.95800.20812.50812.503,032,387
Mar 24, 2025799.00831.90795.15820.90820.904,399,836
Mar 21, 2025745.95802.00744.50784.50784.505,536,352
Mar 20, 2025755.95777.00735.50742.70742.702,954,039
Mar 19, 2025712.00763.30711.60752.60752.603,343,948
Mar 18, 2025690.70690.70690.70690.70690.70-
Mar 17, 2025695.00708.75686.00690.70690.701,107,671
Mar 13, 2025700.00710.95689.00694.30694.301,108,269
Mar 12, 2025699.60708.90684.25699.55699.551,204,372
Mar 11, 2025691.55704.65677.25699.60699.602,135,054
Mar 10, 2025764.50764.95702.70709.00709.002,774,656
Mar 7, 2025718.00784.05716.00759.00759.005,729,872
Mar 6, 2025722.95732.50715.05720.55720.551,165,689
Mar 5, 2025704.00719.80695.05715.15715.151,831,070
Mar 4, 2025660.00707.70654.55692.80692.803,022,680
Mar 3, 2025698.55709.60665.05675.15675.152,538,882
Feb 28, 2025726.60727.80692.70697.00697.002,343,034
Feb 27, 2025774.10779.80732.30741.15741.151,370,030
Feb 25, 2025772.00784.50765.75777.05777.05865,610
Feb 24, 2025778.75785.70755.60771.15771.151,149,093
Feb 21, 2025802.00822.95778.00783.10783.101,360,129
Feb 20, 2025791.00813.55777.25803.75803.751,112,629
Feb 19, 2025774.45813.40762.00795.70795.702,093,421
Feb 18, 2025772.00784.80747.85778.75778.751,787,142
Feb 17, 2025800.00801.20763.20771.60771.602,293,464
Feb 14, 2025811.00828.00796.10804.65804.652,369,100
Feb 13, 2025846.00868.00834.10850.15850.151,410,290
Feb 12, 2025834.95849.00790.85840.75840.752,370,171
Feb 11, 2025865.00868.65827.20839.60839.601,527,336
Feb 10, 2025885.10905.00865.10873.50873.501,358,736
Feb 7, 2025905.00908.65880.00883.05883.051,423,233
Feb 6, 2025918.65927.95894.55900.55900.551,702,992
Feb 5, 2025903.95964.15903.95910.60910.603,224,606
Feb 4, 2025928.00938.70891.05901.60901.603,140,871
Feb 3, 2025935.05941.00882.20910.60910.603,415,791
Feb 1, 20251,038.901,100.00932.50956.00956.009,316,041
Jan 31, 2025974.251,036.95964.251,018.951,018.952,498,293
Jan 30, 2025958.001,007.50955.10959.85959.852,153,178
Jan 29, 2025927.05953.95922.75947.00947.001,045,735
Jan 28, 2025940.05950.00890.15915.30915.302,207,793
Jan 27, 2025960.15962.00906.35936.95936.951,364,941
Jan 24, 2025987.85993.85963.00968.45968.45882,884
Jan 23, 2025999.901,000.50977.60987.85987.851,562,275
Jan 22, 20251,054.001,054.80996.551,000.651,000.651,504,101
Jan 21, 20251,090.001,098.501,046.001,055.351,055.351,008,117
Jan 20, 20251,092.401,099.501,059.701,088.101,088.101,205,584
Jan 17, 20251,055.001,111.001,041.001,082.201,082.203,048,476
Jan 16, 20251,038.301,072.551,028.801,053.251,053.252,978,063
Jan 15, 20251,025.951,049.351,003.001,011.801,011.801,576,810
Jan 14, 20251,010.001,026.75985.351,009.451,009.451,960,199
Jan 13, 20251,035.051,036.00988.551,000.751,000.751,395,119
Jan 10, 20251,090.001,092.501,021.001,039.651,039.652,236,341
Jan 9, 20251,109.301,115.001,087.001,091.201,091.20532,009
Jan 8, 20251,126.201,126.201,100.101,108.901,108.90768,065
Jan 7, 20251,102.951,148.951,094.101,120.851,120.851,648,186
Jan 6, 20251,128.001,131.701,079.451,087.951,087.951,055,308
Jan 3, 20251,105.001,142.601,105.001,117.701,117.701,073,341
Jan 2, 20251,117.351,120.301,101.951,112.401,112.401,129,419
Jan 1, 20251,121.001,126.001,105.051,108.351,108.35995,689
Dec 31, 20241,104.901,153.751,099.001,104.801,104.802,489,565
Dec 30, 20241,159.701,160.001,096.001,101.901,101.901,677,532
Dec 27, 20241,173.951,206.401,144.201,148.351,148.351,585,070
Dec 26, 20241,223.001,223.801,166.201,173.951,173.951,335,833
Dec 24, 20241,258.001,259.401,215.001,223.001,223.00843,533
Dec 23, 20241,322.451,330.001,245.001,257.201,257.201,261,627
Dec 20, 20241,280.001,325.001,260.051,310.551,310.551,639,968
Dec 19, 20241,230.001,283.051,230.001,274.201,274.20911,254
Dec 18, 20241,310.251,318.751,276.001,289.601,289.601,073,534
Dec 17, 20241,335.001,351.001,302.301,309.851,309.851,038,396
Dec 16, 20241,308.601,370.001,296.051,337.501,337.502,544,101
Dec 13, 20241,323.051,333.601,294.801,307.551,307.551,428,841
Dec 12, 20241,324.801,357.801,315.151,335.001,335.003,232,936
Dec 11, 20241,241.101,347.801,240.051,312.851,312.8512,308,258
Dec 10, 20241,221.001,247.001,218.501,231.301,231.301,320,521
Dec 9, 20241,210.001,220.501,198.901,213.851,213.851,234,816
Dec 6, 20241,190.001,203.301,175.101,190.001,190.001,061,291
Dec 5, 20241,197.001,204.951,180.801,186.401,186.40805,862
Dec 4, 20241,193.151,243.001,188.001,196.401,196.401,641,563
Dec 3, 20241,193.501,198.951,183.001,187.851,187.85579,734
Dec 2, 20241,202.501,210.951,186.901,192.601,192.60563,941
Nov 29, 20241,227.851,227.851,198.001,205.501,205.501,009,807
Nov 28, 20241,205.301,249.001,194.001,227.851,227.852,011,138
Nov 27, 20241,153.001,209.501,140.551,201.901,201.901,635,649
Nov 26, 20241,190.001,193.551,143.001,147.201,147.20893,551
Nov 25, 20241,138.901,190.001,121.051,179.751,179.752,872,086
Nov 22, 20241,090.001,107.351,083.501,095.301,095.30516,503
Nov 21, 20241,112.201,112.701,075.001,086.901,086.90682,819
Nov 19, 20241,108.501,133.901,102.451,112.701,112.70667,955
Nov 18, 20241,116.951,119.001,082.201,098.551,098.55618,145
Nov 14, 20241,093.401,119.501,089.451,110.401,110.40744,104
Nov 13, 20241,148.701,153.901,080.001,089.201,089.201,081,265
Nov 12, 20241,190.001,197.451,137.651,144.101,144.10629,733
Nov 11, 20241,156.051,191.001,130.001,185.001,185.001,098,071
Nov 8, 20241,204.451,204.451,143.101,150.601,150.60741,489
Nov 7, 20241,210.051,228.001,200.001,203.001,203.00627,489
Nov 6, 20241,205.001,224.901,199.051,209.901,209.90799,505
Nov 5, 20241,175.801,204.951,161.101,193.801,193.80999,358
Nov 4, 20241,235.501,235.501,170.001,175.601,175.601,125,031
Nov 1, 20241,228.951,249.901,218.001,230.801,230.80409,061
Oct 31, 20241,189.251,236.851,181.001,221.651,221.651,962,872
Oct 30, 20241,155.901,217.851,145.951,189.651,189.652,230,971
Oct 29, 20241,145.001,168.551,132.001,151.101,151.10968,168
Oct 28, 20241,161.301,178.351,118.001,143.901,143.901,830,148
Oct 25, 20241,172.951,177.701,115.051,146.401,146.401,695,638
Oct 24, 20241,195.001,217.651,160.001,166.301,166.301,819,319
Oct 23, 20241,100.001,205.001,098.551,191.701,191.704,685,699
Oct 22, 20241,139.001,173.001,088.351,092.551,092.554,294,001
Oct 21, 20241,197.001,199.551,133.051,139.301,139.301,677,298
Oct 18, 20241,170.051,208.001,130.601,197.501,197.503,334,370
Oct 17, 20241,137.751,224.001,137.751,170.051,170.0511,610,017
Oct 16, 20241,148.501,148.501,117.401,133.001,133.002,365,703
Oct 15, 20241,132.951,155.001,112.551,146.601,146.601,667,317
Oct 14, 20241,110.251,179.751,100.001,120.601,120.605,739,586
Oct 11, 20241,076.001,146.001,076.001,093.851,093.852,388,384
Oct 10, 20241,096.001,124.951,077.551,081.901,081.901,842,620
Oct 9, 20241,127.751,128.001,092.551,095.651,095.651,256,796
Oct 8, 20241,055.451,118.901,048.701,111.101,111.102,488,774
Oct 7, 20241,136.851,141.951,062.451,071.651,071.651,645,440
Oct 4, 20241,151.851,188.001,105.201,120.151,120.152,789,784
Oct 3, 20241,180.001,182.551,127.001,133.701,133.701,454,668
Oct 1, 20241,222.051,243.951,180.001,188.601,188.60918,082
Sep 30, 20241,226.851,241.701,203.901,221.851,221.851,156,293
Sep 27, 20241,245.601,248.501,223.001,226.851,226.85643,130
Sep 26, 20241,271.151,282.801,244.551,249.001,249.00609,142
Sep 25, 20241,283.001,291.551,262.551,276.251,276.25501,246
Sep 24, 20241,319.001,322.001,283.501,291.901,291.90447,155
Sep 23, 20241,325.101,338.301,307.001,317.901,317.90490,012
Sep 20, 20241,253.001,339.201,239.551,320.351,320.352,024,899
Sep 19, 20241,279.001,295.851,222.101,252.701,252.70918,697
Sep 18, 20241,310.001,311.401,255.001,273.551,273.551,076,562
Sep 17, 20241,342.001,345.001,300.001,302.351,302.35561,955
Sep 16, 20241,352.001,359.651,335.001,339.501,339.50363,853
Sep 13, 20241,357.151,388.001,340.551,348.051,348.05515,622
Sep 12, 20241,368.251,375.001,340.001,343.701,343.70387,459
Sep 11, 20241,391.001,397.251,347.501,355.001,355.00402,396
Sep 10, 20241,376.551,400.001,376.501,391.851,391.85300,110
Sep 9, 20241,397.801,397.801,362.901,374.001,374.00504,716
Sep 6, 20241,416.001,439.751,395.001,400.151,400.15549,625
Sep 5, 20241,435.001,445.001,410.001,412.851,412.85359,853
Sep 4, 20241,440.001,468.501,416.201,430.301,430.30898,053
Sep 3, 20241,399.001,456.001,399.001,451.551,451.551,237,868
Sep 2, 20241,429.851,433.601,388.001,396.051,396.05438,264
Aug 30, 20241,425.601,439.001,416.601,423.801,423.80445,867
Aug 29, 20241,473.551,473.551,410.001,415.701,415.70619,928
Aug 28, 20241,499.351,504.701,457.051,465.051,465.05797,561
Aug 27, 20241,433.851,509.801,431.651,494.251,494.252,716,184
Aug 26, 20241,420.001,455.001,390.001,429.151,429.151,271,365
Aug 23, 20241,420.001,429.901,403.551,416.051,416.05514,797
Aug 22, 20241,438.001,446.951,410.351,417.201,417.20568,611
Aug 21, 20241,447.001,462.001,428.951,436.401,436.40509,499
Aug 20, 2024 0.8 Dividend
Aug 20, 20241,485.001,485.001,439.201,449.601,449.60644,997
Aug 19, 20241,450.101,488.701,450.101,475.101,474.301,166,233
Aug 16, 20241,434.701,438.001,398.051,427.951,427.18725,671
Aug 14, 20241,402.001,445.001,383.251,413.501,412.731,641,258
Aug 13, 20241,463.501,464.401,390.001,397.651,396.891,321,241
Aug 12, 20241,340.001,465.001,315.451,448.601,447.813,861,964
Aug 9, 20241,373.001,379.351,336.451,348.701,347.97969,421
Aug 8, 20241,406.001,410.001,349.001,352.151,351.421,503,176
Aug 7, 20241,428.001,439.001,360.001,392.101,391.341,385,561
Aug 6, 20241,425.001,524.751,370.001,379.201,378.451,665,857
Aug 5, 20241,440.001,448.001,383.001,413.801,413.032,691,309
Aug 2, 20241,540.001,567.001,494.001,498.351,497.542,356,879
Aug 1, 20241,625.001,636.751,560.001,568.951,568.101,392,141
Jul 31, 20241,532.401,653.351,532.401,629.851,628.972,799,925
Jul 30, 20241,702.001,705.001,664.951,683.701,682.79898,630
Jul 29, 20241,624.901,707.701,618.051,690.751,689.832,002,663
Jul 26, 20241,595.101,625.951,561.551,611.051,610.181,324,857
Jul 25, 20241,625.001,636.801,585.751,592.751,591.89781,844
Jul 24, 20241,602.001,654.001,597.001,640.401,639.511,356,238
Jul 23, 20241,634.001,645.601,459.401,588.201,587.341,596,896
Jul 22, 20241,620.001,654.901,594.051,622.851,621.971,027,348
Jul 19, 20241,609.851,688.001,575.001,655.551,654.652,035,881
Jul 18, 20241,703.001,703.001,600.001,609.301,608.431,382,345
Jul 16, 20241,714.001,721.851,651.301,704.351,703.431,646,413
Jul 15, 20241,695.751,750.001,641.101,708.201,707.271,639,579
Jul 12, 20241,720.901,722.701,676.101,688.401,687.481,254,836
Jul 11, 20241,742.851,794.501,701.001,711.451,710.52850,812
Jul 10, 20241,798.901,800.901,685.151,733.601,732.661,661,268
Jul 9, 20241,831.151,838.251,733.401,792.701,791.73931,898
Jul 8, 20241,859.001,861.101,786.051,823.451,822.461,524,335
Jul 5, 20241,799.001,840.001,770.351,828.951,827.962,169,149
Jul 4, 20241,797.501,798.801,764.001,788.951,787.98950,619
Jul 3, 20241,809.001,816.001,760.001,779.701,778.731,066,840
Jul 2, 20241,834.001,866.001,778.001,804.601,803.621,103,750
Jul 1, 20241,853.001,853.001,790.051,825.551,824.561,320,323
Jun 28, 20241,835.901,880.001,790.001,859.851,858.843,369,065
Jun 27, 20241,810.001,896.951,775.001,817.751,816.7610,045,103
Jun 26, 20241,626.551,817.951,615.101,764.001,763.047,403,061
Jun 25, 20241,634.001,674.001,590.201,618.151,617.271,798,998
Jun 24, 20241,595.001,690.001,584.301,609.801,608.933,835,873
Jun 21, 20241,496.001,614.001,495.451,582.701,581.847,287,726
Jun 20, 20241,482.901,509.501,467.001,495.101,494.291,207,709
Jun 19, 20241,506.001,521.001,425.601,486.051,485.242,676,640
Jun 18, 20241,498.001,523.901,470.101,496.151,495.342,238,313
Jun 14, 20241,459.851,548.001,448.001,483.051,482.256,613,167
Jun 13, 20241,431.401,470.001,416.001,445.651,444.874,200,912
Jun 12, 20241,362.001,474.001,346.001,417.201,416.437,673,463
Jun 11, 20241,344.801,377.001,311.001,350.001,349.273,631,919
Jun 10, 20241,228.001,356.151,220.001,342.301,341.578,680,716
Jun 7, 20241,179.401,215.001,155.051,208.651,207.992,336,495
Jun 6, 20241,166.151,220.001,150.001,167.701,167.074,303,880
Jun 5, 20241,215.001,229.80995.051,120.101,119.497,308,619
Jun 4, 20241,486.051,488.001,194.001,197.201,196.555,491,983
Jun 3, 20241,564.401,594.251,464.001,492.501,491.692,650,372
May 31, 20241,385.101,450.001,342.801,415.701,414.934,523,220
May 30, 20241,390.001,427.701,350.001,358.101,357.362,655,133
May 29, 20241,254.801,413.201,240.501,399.301,398.548,850,012
May 28, 20241,257.001,267.601,222.051,255.551,254.87933,859
May 27, 20241,238.001,259.001,227.101,251.301,250.621,147,651
May 24, 20241,256.401,256.801,220.101,227.101,226.43857,664
May 23, 20241,250.901,299.101,239.001,254.201,253.522,128,660
May 22, 20241,253.001,279.951,218.101,244.651,243.971,572,887
May 21, 20241,300.001,312.901,221.451,246.401,245.723,002,239
May 17, 20241,227.151,309.601,200.001,224.351,223.697,002,267
May 16, 20241,145.101,235.001,145.001,212.401,211.7410,784,467
May 15, 20241,100.351,135.051,095.601,112.551,111.951,366,313
May 14, 20241,069.151,103.001,069.151,088.651,088.06820,574
May 13, 20241,107.901,107.901,050.101,068.151,067.57825,342
May 10, 20241,104.001,136.001,071.851,098.701,098.101,154,544
May 9, 20241,114.001,186.001,093.301,099.601,099.003,553,313

Related Tickers

JWL.NS Jupiter Wagons Limited
331.40
-2.62%
 
TEXRAIL.NS Texmaco Rail & Engineering Limited
128.84
-2.23%
 
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
716.75
-1.54%
 
KRRAIL.BO K&R Rail Engineering Limited
82.85
-4.99%
 
CNCRD.BO Concord Control Systems Ltd
1,165.75
-2.00%
 
TEXRAIL.BO Texmaco Rail & Engineering Limited
130.00
-1.44%
 
CONCOR.NS Container Corporation of India Limited
653.20
-0.64%
 
WAB Westinghouse Air Brake Technologies Corporation
191.75
+1.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.