TITAGARH RAIL SYSTEMS LIMITED (titagarh)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 947.4 | 954.2 | 939.0 | 946.35 | 718475 |
| 2025-07-07 05:30:00 | 939.2 | 958.0 | 939.2 | 951.65 | 1608050 |
| 2025-07-04 05:30:00 | 945.15 | 949.55 | 927.95 | 945.2 | 1124475 |
| 2025-07-03 05:30:00 | 954.5 | 958.9 | 942.25 | 944.0 | 918575 |
| 2025-07-02 05:30:00 | 969.0 | 973.6 | 943.85 | 953.3 | 1830625 |
| 2025-07-01 05:30:00 | 952.1 | 970.65 | 946.0 | 968.75 | 2312750 |
| 2025-06-30 05:30:00 | 957.95 | 964.95 | 942.8 | 948.45 | 1519600 |
| 2025-06-27 05:30:00 | 948.1 | 976.3 | 940.05 | 942.6 | 4036075 |
| 2025-06-26 05:30:00 | 931.5 | 942.3 | 928.0 | 938.6 | 1458750 |
| 2025-06-25 05:30:00 | 925.2 | 937.45 | 917.05 | 927.9 | 420000 |
| 2025-06-24 05:30:00 | 899.0 | 932.0 | 890.45 | 926.15 | 9314375 |
| 2025-06-23 05:30:00 | 852.05 | 891.65 | 850.45 | 877.65 | 816875 |
| 2025-06-20 05:30:00 | 809.05 | 858.95 | 809.05 | 853.45 | 61875 |
| 2025-06-19 05:30:00 | 848.0 | 848.0 | 802.9 | 825.6 | 202500 |
| 2025-06-18 05:30:00 | 852.65 | 860.4 | 850.65 | 852.05 | 44375 |
| 2025-06-17 05:30:00 | 870.0 | 871.85 | 855.0 | 863.4 | 26875 |
| 2025-06-16 05:30:00 | 872.4 | 873.9 | 846.0 | 872.75 | 49375 |
| 2025-06-13 05:30:00 | 870.05 | 881.0 | 856.85 | 864.05 | 181250 |
| 2025-06-12 05:30:00 | 921.0 | 923.0 | 880.0 | 888.7 | 216250 |
| 2025-06-11 05:30:00 | 916.6 | 930.0 | 900.0 | 912.45 | 321250 |
| 2025-06-10 05:30:00 | 960.0 | 962.0 | 915.0 | 922.7 | 546250 |
| 2025-06-09 05:30:00 | 948.95 | 971.2 | 937.0 | 953.15 | 6440000 |
| 2025-06-06 05:30:00 | 933.35 | 950.7 | 925.2 | 940.55 | 2075000 |
| 2025-06-05 05:30:00 | 934.8 | 943.0 | 920.0 | 932.35 | 2916250 |
| 2025-06-04 05:30:00 | 902.0 | 939.0 | 877.85 | 931.45 | 5716875 |
| 2025-06-03 05:30:00 | 909.95 | 912.1 | 891.0 | 898.15 | 1476250 |
| 2025-06-02 05:30:00 | 870.0 | 921.95 | 857.4 | 911.35 | 3850000 |
| 2025-05-30 05:30:00 | 907.7 | 914.0 | 875.25 | 878.65 | 2186875 |
| 2025-05-29 05:30:00 | 922.85 | 922.85 | 901.0 | 910.2 | 1603125 |
| 2025-05-28 05:30:00 | 946.35 | 959.25 | 907.9 | 910.9 | 4826875 |
| 2025-05-27 05:30:00 | 925.0 | 946.1 | 915.85 | 942.8 | 1472500 |
| 2025-05-26 05:30:00 | 895.7 | 918.85 | 891.65 | 912.05 | 530000 |
| 2025-05-23 05:30:00 | 902.0 | 904.0 | 879.2 | 892.35 | 120000 |
| 2025-05-22 05:30:00 | 900.0 | 918.25 | 889.0 | 896.1 | 205000 |
| 2025-05-21 05:30:00 | 891.2 | 949.65 | 875.6 | 900.8 | 9460625 |
| 2025-05-20 05:30:00 | 915.25 | 915.6 | 882.2 | 889.65 | 649375 |
| 2025-05-19 05:30:00 | 912.9 | 956.5 | 907.3 | 916.9 | 1068750 |
| 2025-05-16 05:30:00 | 808.0 | 927.15 | 808.0 | 912.05 | 14611875 |
| 2025-05-15 05:30:00 | 816.2 | 823.15 | 801.5 | 810.45 | 2274375 |
| 2025-05-14 05:30:00 | 750.7 | 814.4 | 750.7 | 810.45 | 4255625 |
| 2025-05-13 05:30:00 | 748.5 | 758.95 | 738.0 | 749.0 | 1148750 |
| 2025-05-12 05:30:00 | 719.85 | 751.15 | 713.0 | 748.5 | 2231250 |
| 2025-05-09 05:30:00 | 675.25 | 693.15 | 667.65 | 688.4 | 1236250 |
| 2025-05-08 05:30:00 | 711.2 | 727.95 | 685.8 | 693.5 | 1713125 |
| 2025-05-07 05:30:00 | 685.4 | 706.55 | 681.9 | 702.15 | 1443750 |
| 2025-05-06 05:30:00 | 736.5 | 740.2 | 694.3 | 697.7 | 1695625 |
| 2025-05-05 05:30:00 | 739.85 | 743.9 | 728.0 | 736.55 | 1398125 |
| 2025-05-02 05:30:00 | 748.8 | 763.35 | 738.55 | 741.45 | 1101875 |
| 2025-04-30 05:30:00 | 766.75 | 766.75 | 741.2 | 744.9 | 718750 |
| 2025-04-29 05:30:00 | 787.5 | 795.0 | 762.1 | 766.95 | 1012500 |
| 2025-04-28 05:30:00 | 763.6 | 784.65 | 752.35 | 778.55 | 1502500 |
| 2025-04-25 05:30:00 | 820.2 | 825.85 | 753.6 | 762.7 | 2603125 |
| 2025-04-24 05:30:00 | 801.05 | 832.75 | 801.05 | 811.55 | 2373750 |
| 2025-04-23 05:30:00 | 802.6 | 811.2 | 782.7 | 801.45 | 1912500 |
| 2025-04-22 05:30:00 | 792.25 | 812.0 | 787.5 | 797.45 | 1938125 |
| 2025-04-21 05:30:00 | 792.75 | 808.0 | 785.3 | 791.0 | 1721875 |
| 2025-04-17 05:30:00 | 785.45 | 802.95 | 779.3 | 789.3 | 1647500 |
| 2025-04-16 05:30:00 | 791.5 | 797.2 | 777.25 | 788.35 | 1167500 |
| 2025-04-15 05:30:00 | 755.0 | 794.0 | 753.05 | 790.7 | 1554375 |
| 2025-04-11 05:30:00 | 755.95 | 756.0 | 738.2 | 745.55 | 986250 |
| 2025-04-09 05:30:00 | 744.05 | 753.4 | 725.05 | 729.05 | 863125 |
| 2025-04-08 05:30:00 | 750.5 | 779.75 | 748.0 | 752.2 | 929375 |
| 2025-04-07 05:30:00 | 710.0 | 757.0 | 708.4 | 750.5 | 1679375 |
| 2025-04-04 05:30:00 | 823.8 | 823.8 | 778.05 | 787.1 | 1560625 |
| 2025-04-03 05:30:00 | 803.8 | 832.0 | 800.15 | 827.25 | 1400625 |
| 2025-04-02 05:30:00 | 803.85 | 814.5 | 777.25 | 812.5 | 963750 |
| 2025-04-01 05:30:00 | 775.9 | 813.45 | 775.9 | 798.6 | 838750 |
| 2025-03-28 05:30:00 | 805.1 | 828.6 | 786.1 | 796.65 | 1920625 |
| 2025-03-27 05:30:00 | 781.0 | 817.55 | 780.55 | 813.2 | 1517500 |
| 2025-03-26 05:30:00 | 798.85 | 814.5 | 791.55 | 796.25 | 1035000 |
| 2025-03-25 05:30:00 | 822.9 | 832.55 | 795.75 | 805.15 | 2000625 |
| 2025-03-24 05:30:00 | 797.5 | 827.25 | 795.05 | 816.45 | 1988125 |
| 2025-03-21 05:30:00 | 746.65 | 800.0 | 746.65 | 785.75 | 2566250 |
| 2025-03-20 05:30:00 | 757.0 | 777.7 | 737.9 | 743.45 | 2524375 |
| 2025-03-19 05:30:00 | 719.9 | 764.1 | 711.75 | 754.85 | 2212500 |
| 2025-03-18 05:30:00 | 693.8 | 716.1 | 692.2 | 713.3 | 1259375 |
| 2025-03-17 05:30:00 | 707.7 | 708.45 | 685.0 | 689.65 | 670000 |
| 2025-03-13 05:30:00 | 697.25 | 710.1 | 688.0 | 693.85 | 635625 |
| 2025-03-12 05:30:00 | 703.5 | 708.0 | 683.75 | 700.15 | 618125 |
| 2025-03-11 05:30:00 | 687.25 | 706.7 | 681.2 | 701.25 | 859375 |
| 2025-03-10 05:30:00 | 762.95 | 764.5 | 701.3 | 706.8 | 1691250 |
| 2025-03-07 05:30:00 | 721.05 | 787.9 | 718.5 | 761.75 | 2896250 |
| 2025-03-06 05:30:00 | 729.8 | 736.0 | 717.0 | 722.95 | 756875 |
| 2025-03-05 05:30:00 | 698.5 | 723.0 | 697.05 | 718.85 | 1873125 |
| 2025-03-04 05:30:00 | 659.65 | 711.0 | 659.65 | 695.35 | 2036875 |
| 2025-03-03 05:30:00 | 690.0 | 710.0 | 664.85 | 679.9 | 1793125 |
| 2025-02-28 05:30:00 | 710.1 | 718.0 | 679.5 | 689.85 | 1720625 |