Price Data Selection & Download
Titagarh Rail Systems Share Price All Time Records & Statistics (Apr 2008 - May 2026)
4457 daily OHLCV records on NSE from April 2008 to May 2026. Examine TITAGARH quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1896.95
June 27, 2024
NSE Exchange
Share Price All Time Low
₹13.93
August 05, 2013
NSE Exchange
Highest Volume Trading Day
48,099,184
February 24, 2010 • ₹75.61
NSE Exchange
Share Price History Data (Apr 2008 - May 2026)
TITAGARH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹816.55 | ₹850.70 | ₹811.25 | ₹847.20 | 1,514,080 |
| 2026-05-26 | ₹836.00 | ₹837.60 | ₹815.15 | ₹816.55 | 1,253,576 |
| 2026-05-25 | ₹770.95 | ₹840.00 | ₹767.00 | ₹832.10 | 8,038,325 |
| 2026-05-22 | ₹752.00 | ₹767.45 | ₹751.95 | ₹757.30 | 363,409 |
| 2026-05-21 | ₹755.05 | ₹767.40 | ₹751.00 | ₹752.90 | 463,328 |
| 2026-05-20 | ₹735.00 | ₹756.10 | ₹721.20 | ₹746.95 | 707,138 |
| 2026-05-19 | ₹753.15 | ₹753.15 | ₹735.05 | ₹739.60 | 413,515 |
| 2026-05-18 | ₹753.00 | ₹756.50 | ₹728.00 | ₹753.15 | 834,082 |
| 2026-05-15 | ₹774.00 | ₹778.75 | ₹762.00 | ₹763.30 | 404,641 |
| 2026-05-14 | ₹780.00 | ₹792.80 | ₹760.50 | ₹771.90 | 696,544 |
| 2026-05-13 | ₹774.20 | ₹794.00 | ₹770.00 | ₹773.85 | 647,835 |
| 2026-05-12 | ₹815.00 | ₹818.00 | ₹770.30 | ₹774.20 | 897,391 |
| 2026-05-11 | ₹838.75 | ₹838.90 | ₹809.00 | ₹815.30 | 1,092,418 |
| 2026-05-08 | ₹842.10 | ₹852.00 | ₹835.00 | ₹839.95 | 779,477 |
| 2026-05-07 | ₹848.00 | ₹850.65 | ₹832.00 | ₹844.30 | 1,114,027 |
| 2026-05-06 | ₹850.00 | ₹862.70 | ₹830.55 | ₹846.40 | 3,168,441 |
| 2026-05-05 | ₹773.00 | ₹869.70 | ₹759.75 | ₹840.20 | 19,024,656 |
| 2026-05-04 | ₹772.95 | ₹783.25 | ₹763.00 | ₹769.45 | 820,988 |
| 2026-04-30 | ₹778.05 | ₹781.85 | ₹757.05 | ₹768.40 | 638,508 |
| 2026-04-29 | ₹791.90 | ₹805.00 | ₹781.10 | ₹786.25 | 558,658 |
| 2026-04-28 | ₹800.00 | ₹803.10 | ₹782.25 | ₹786.05 | 660,303 |
| 2026-04-27 | ₹762.00 | ₹802.00 | ₹757.60 | ₹798.30 | 2,050,919 |
| 2026-04-24 | ₹743.55 | ₹761.95 | ₹722.00 | ₹756.65 | 1,031,823 |
| 2026-04-23 | ₹741.75 | ₹750.50 | ₹734.00 | ₹741.80 | 680,079 |
| 2026-04-22 | ₹737.00 | ₹748.25 | ₹733.50 | ₹743.05 | 667,407 |
| 2026-04-21 | ₹730.60 | ₹741.00 | ₹730.00 | ₹736.95 | 320,230 |
| 2026-04-20 | ₹744.00 | ₹746.35 | ₹727.00 | ₹730.20 | 699,349 |
| 2026-04-17 | ₹745.45 | ₹758.65 | ₹738.85 | ₹741.05 | 1,421,965 |
| 2026-04-16 | ₹722.90 | ₹749.00 | ₹708.50 | ₹737.45 | 2,270,569 |
| 2026-04-15 | ₹710.00 | ₹724.90 | ₹707.00 | ₹717.55 | 1,029,448 |
| 2026-04-13 | ₹694.95 | ₹704.80 | ₹680.50 | ₹696.80 | 765,484 |
| 2026-04-10 | ₹714.90 | ₹720.00 | ₹706.80 | ₹710.25 | 604,947 |
| 2026-04-09 | ₹715.70 | ₹724.40 | ₹705.00 | ₹708.60 | 1,173,124 |
| 2026-04-08 | ₹722.00 | ₹728.00 | ₹705.00 | ₹708.65 | 3,273,313 |
| 2026-04-07 | ₹642.50 | ₹724.00 | ₹641.10 | ₹695.25 | 25,766,668 |
| 2026-04-06 | ₹621.95 | ₹644.00 | ₹603.00 | ₹639.35 | 1,212,170 |
| 2026-04-02 | ₹594.80 | ₹618.60 | ₹584.60 | ₹614.90 | 595,969 |
| 2026-04-01 | ₹595.95 | ₹618.75 | ₹586.35 | ₹609.00 | 896,156 |
| 2026-03-30 | ₹590.00 | ₹591.85 | ₹568.70 | ₹574.85 | 1,691,976 |
| 2026-03-27 | ₹627.00 | ₹627.00 | ₹592.20 | ₹595.60 | 1,218,848 |
| 2026-03-25 | ₹626.00 | ₹640.65 | ₹624.60 | ₹628.75 | 584,321 |
| 2026-03-24 | ₹614.00 | ₹625.95 | ₹601.40 | ₹616.30 | 862,889 |
| 2026-03-23 | ₹624.95 | ₹624.95 | ₹590.45 | ₹595.00 | 790,682 |
| 2026-03-20 | ₹629.70 | ₹642.85 | ₹624.00 | ₹626.35 | 527,597 |
| 2026-03-19 | ₹639.00 | ₹642.35 | ₹618.90 | ₹621.65 | 591,264 |
| 2026-03-18 | ₹635.00 | ₹653.95 | ₹632.40 | ₹649.15 | 709,654 |
| 2026-03-17 | ₹628.00 | ₹635.65 | ₹622.20 | ₹629.05 | 494,782 |
| 2026-03-16 | ₹635.00 | ₹636.00 | ₹610.00 | ₹627.95 | 1,118,626 |
| 2026-03-13 | ₹651.00 | ₹654.90 | ₹638.00 | ₹639.40 | 561,395 |
| 2026-03-12 | ₹649.95 | ₹664.50 | ₹638.00 | ₹655.85 | 572,475 |
| 2026-03-11 | ₹666.95 | ₹676.40 | ₹654.00 | ₹655.95 | 337,384 |
| 2026-03-10 | ₹662.00 | ₹671.15 | ₹652.10 | ₹663.40 | 483,009 |
| 2026-03-09 | ₹669.05 | ₹669.05 | ₹642.20 | ₹654.70 | 802,295 |
| 2026-03-06 | ₹657.95 | ₹697.00 | ₹653.10 | ₹680.30 | 1,752,717 |
| 2026-03-05 | ₹649.95 | ₹665.00 | ₹641.30 | ₹658.00 | 617,013 |
| 2026-03-04 | ₹661.00 | ₹663.00 | ₹637.70 | ₹641.95 | 1,007,968 |
| 2026-03-02 | ₹665.20 | ₹689.15 | ₹660.00 | ₹671.35 | 652,594 |
| 2026-02-27 | ₹714.75 | ₹714.75 | ₹699.05 | ₹700.95 | 486,019 |
| 2026-02-26 | ₹719.00 | ₹725.50 | ₹708.25 | ₹712.70 | 328,591 |
| 2026-02-25 | ₹735.00 | ₹738.50 | ₹714.00 | ₹718.90 | 365,664 |
| 2026-02-24 | ₹741.50 | ₹741.70 | ₹730.10 | ₹733.90 | 301,050 |
| 2026-02-23 | ₹748.25 | ₹752.65 | ₹740.95 | ₹745.10 | 298,793 |
| 2026-02-20 | ₹748.00 | ₹751.00 | ₹742.00 | ₹743.50 | 323,961 |
| 2026-02-19 | ₹761.55 | ₹765.50 | ₹745.30 | ₹750.30 | 255,861 |
| 2026-02-18 | ₹766.75 | ₹771.95 | ₹760.00 | ₹761.55 | 262,397 |
| 2026-02-17 | ₹752.85 | ₹769.85 | ₹750.45 | ₹762.90 | 359,999 |
| 2026-02-16 | ₹761.00 | ₹761.00 | ₹746.20 | ₹752.85 | 515,101 |
| 2026-02-13 | ₹777.00 | ₹777.05 | ₹761.00 | ₹764.80 | 304,091 |
| 2026-02-12 | ₹791.00 | ₹793.60 | ₹775.00 | ₹777.60 | 356,519 |
| 2026-02-11 | ₹792.05 | ₹798.00 | ₹785.50 | ₹795.30 | 456,097 |
| 2026-02-10 | ₹782.00 | ₹798.75 | ₹781.50 | ₹786.75 | 439,830 |
| 2026-02-09 | ₹785.95 | ₹787.00 | ₹775.00 | ₹777.60 | 638,317 |
| 2026-02-06 | ₹778.00 | ₹783.95 | ₹769.10 | ₹781.50 | 296,956 |
| 2026-02-05 | ₹794.25 | ₹797.45 | ₹775.10 | ₹780.00 | 274,528 |
| 2026-02-04 | ₹798.80 | ₹799.80 | ₹788.00 | ₹794.25 | 465,131 |
| 2026-02-03 | ₹815.50 | ₹822.00 | ₹795.50 | ₹798.80 | 512,600 |
| 2026-02-02 | ₹790.00 | ₹800.40 | ₹770.50 | ₹790.45 | 601,766 |
| 2026-02-01 | ₹827.00 | ₹848.00 | ₹765.00 | ₹785.40 | 2,261,053 |
| 2026-01-30 | ₹800.00 | ₹826.85 | ₹789.70 | ₹821.00 | 1,065,804 |
| 2026-01-29 | ₹820.35 | ₹824.00 | ₹799.25 | ₹807.00 | 842,576 |
| 2026-01-28 | ₹790.00 | ₹824.00 | ₹786.95 | ₹816.35 | 1,264,202 |
| 2026-01-27 | ₹789.40 | ₹789.40 | ₹766.10 | ₹780.40 | 483,518 |
| 2026-01-23 | ₹799.25 | ₹800.30 | ₹778.05 | ₹786.55 | 420,671 |
| 2026-01-22 | ₹783.95 | ₹799.20 | ₹776.00 | ₹795.50 | 514,091 |
| 2026-01-21 | ₹774.00 | ₹785.00 | ₹757.05 | ₹775.10 | 715,319 |
| 2026-01-20 | ₹790.20 | ₹791.00 | ₹772.00 | ₹776.35 | 732,192 |
| 2026-01-19 | ₹804.70 | ₹804.70 | ₹787.00 | ₹790.20 | 670,863 |
| 2026-01-16 | ₹822.65 | ₹823.30 | ₹802.60 | ₹805.90 | 684,156 |
| 2026-01-14 | ₹789.75 | ₹834.00 | ₹783.95 | ₹817.85 | 1,702,062 |
| 2026-01-13 | ₹806.90 | ₹817.20 | ₹785.10 | ₹792.05 | 613,942 |
| 2026-01-12 | ₹803.80 | ₹803.80 | ₹771.35 | ₹798.05 | 1,075,093 |
| 2026-01-09 | ₹824.80 | ₹830.85 | ₹800.00 | ₹803.80 | 817,338 |
| 2026-01-08 | ₹855.00 | ₹863.50 | ₹819.00 | ₹824.80 | 726,527 |
| 2026-01-07 | ₹860.00 | ₹871.90 | ₹843.10 | ₹854.85 | 797,956 |
| 2026-01-06 | ₹883.35 | ₹887.90 | ₹855.10 | ₹859.40 | 920,518 |
| 2026-01-05 | ₹892.00 | ₹904.90 | ₹877.05 | ₹883.35 | 555,632 |
| 2026-01-02 | ₹885.00 | ₹891.90 | ₹881.30 | ₹890.35 | 526,313 |
| 2026-01-01 | ₹894.75 | ₹902.30 | ₹880.10 | ₹881.75 | 582,098 |
Titagarh Rail Systems Share Price Performance Analysis (Apr 2008 - May 2026)
TITAGARH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.92%
₹881.75 → ₹847.20
Year to Date
Price Volatility
9.82%
Low Volatility
Year to Date
Average Daily Volume
1,323,915
Year to Date Average
NSE Exchange
Titagarh Rail Systems Share Price History – Frequently Asked Questions
Common questions about TITAGARH historical data and records. For live price, key ratios and fundamentals, see TITAGARH share price.
What is the all-time high share price of Titagarh Rail Systems (TITAGARH)?
The all-time high share price of Titagarh Rail Systems was ₹1896.95 recorded on June 27, 2024 on the NSE exchange.
What is the all-time low share price of Titagarh Rail Systems (TITAGARH)?
The all-time low share price of Titagarh Rail Systems was ₹13.93 recorded on August 05, 2013 on the NSE exchange.
How can I download TITAGARH historical share price data?
You can download Titagarh Rail Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TITAGARH shares?
The highest trading volume day for Titagarh Rail Systems was 48,099,184 shares traded on February 24, 2010 on the NSE exchange, with share price at ₹75.61.