TITAGARH RAIL SYSTEMS LIMITED (titagarh)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 948.05 | 949.0 | 948.05 | 949.0 | 12325 |
| 2025-07-08 15:28:00 | 948.35 | 948.85 | 948.1 | 948.1 | 10150 |
| 2025-07-08 15:27:00 | 948.2 | 948.3 | 948.05 | 948.15 | 4350 |
| 2025-07-08 15:26:00 | 948.3 | 948.3 | 948.3 | 948.3 | 725 |
| 2025-07-08 15:25:00 | 948.7 | 948.7 | 948.4 | 948.45 | 5075 |
| 2025-07-08 15:24:00 | 948.45 | 948.45 | 948.45 | 948.45 | 1450 |
| 2025-07-08 15:23:00 | 949.0 | 949.1 | 949.0 | 949.1 | 5075 |
| 2025-07-08 15:22:00 | 948.0 | 948.35 | 947.5 | 948.35 | 7975 |
| 2025-07-08 15:21:00 | 948.2 | 948.2 | 947.7 | 947.7 | 13775 |
| 2025-07-08 15:20:00 | 947.0 | 947.65 | 947.0 | 947.65 | 14500 |
| 2025-07-08 15:19:00 | 947.95 | 947.95 | 947.25 | 947.25 | 1450 |
| 2025-07-08 15:18:00 | 947.9 | 947.9 | 947.9 | 947.9 | 0 |
| 2025-07-08 15:17:00 | 947.2 | 947.9 | 947.2 | 947.9 | 1450 |
| 2025-07-08 15:16:00 | 947.55 | 947.55 | 947.05 | 947.2 | 2900 |
| 2025-07-08 15:15:00 | 947.6 | 948.2 | 947.6 | 948.2 | 4350 |
| 2025-07-08 15:14:00 | 948.55 | 948.55 | 948.2 | 948.2 | 1450 |
| 2025-07-08 15:13:00 | 948.5 | 948.5 | 948.5 | 948.5 | 725 |
| 2025-07-08 15:12:00 | 949.0 | 949.0 | 949.0 | 949.0 | 0 |
| 2025-07-08 15:11:00 | 948.0 | 949.0 | 948.0 | 949.0 | 2175 |
| 2025-07-08 15:10:00 | 949.0 | 949.0 | 947.65 | 947.65 | 2900 |
| 2025-07-08 15:09:00 | 947.4 | 948.65 | 947.05 | 948.65 | 5800 |
| 2025-07-08 15:08:00 | 947.5 | 947.6 | 947.5 | 947.5 | 2175 |
| 2025-07-08 15:07:00 | 947.6 | 947.6 | 947.6 | 947.6 | 7250 |
| 2025-07-08 15:06:00 | 948.2 | 948.2 | 948.2 | 948.2 | 4350 |
| 2025-07-08 15:05:00 | 947.7 | 948.2 | 947.7 | 948.2 | 2900 |
| 2025-07-08 15:04:00 | 947.7 | 947.7 | 947.7 | 947.7 | 725 |
| 2025-07-08 15:03:00 | 947.95 | 948.45 | 947.55 | 947.55 | 6525 |
| 2025-07-08 15:02:00 | 948.65 | 948.65 | 947.55 | 947.55 | 10875 |
| 2025-07-08 15:01:00 | 947.05 | 949.95 | 946.05 | 948.4 | 48575 |
| 2025-07-08 15:00:00 | 945.5 | 945.7 | 945.5 | 945.7 | 1450 |
| 2025-07-08 14:59:00 | 946.6 | 946.6 | 946.6 | 946.6 | 2175 |
| 2025-07-08 14:58:00 | 944.7 | 944.7 | 944.7 | 944.7 | 1450 |
| 2025-07-08 14:57:00 | 945.0 | 945.0 | 945.0 | 945.0 | 725 |
| 2025-07-08 14:56:00 | 944.65 | 944.65 | 944.65 | 944.65 | 0 |
| 2025-07-08 14:55:00 | 944.65 | 944.65 | 944.65 | 944.65 | 725 |
| 2025-07-08 14:54:00 | 945.45 | 945.45 | 945.45 | 945.45 | 2900 |
| 2025-07-08 14:53:00 | 944.5 | 945.0 | 944.5 | 945.0 | 1450 |
| 2025-07-08 14:52:00 | 944.95 | 944.95 | 944.95 | 944.95 | 1450 |
| 2025-07-08 14:51:00 | 944.9 | 944.9 | 944.9 | 944.9 | 725 |
| 2025-07-08 14:50:00 | 945.45 | 945.45 | 945.45 | 945.45 | 2175 |
| 2025-07-08 14:49:00 | 945.2 | 945.2 | 944.55 | 944.55 | 1450 |
| 2025-07-08 14:48:00 | 944.55 | 944.55 | 944.55 | 944.55 | 0 |
| 2025-07-08 14:47:00 | 944.55 | 944.55 | 944.55 | 944.55 | 0 |
| 2025-07-08 14:46:00 | 944.55 | 944.55 | 944.55 | 944.55 | 725 |
| 2025-07-08 14:45:00 | 944.5 | 944.5 | 944.5 | 944.5 | 51475 |
| 2025-07-08 14:44:00 | 945.2 | 945.2 | 945.2 | 945.2 | 725 |
| 2025-07-08 14:43:00 | 945.55 | 945.55 | 945.25 | 945.25 | 1450 |
| 2025-07-08 14:42:00 | 945.65 | 945.65 | 945.65 | 945.65 | 1450 |
| 2025-07-08 14:41:00 | 945.45 | 945.45 | 945.45 | 945.45 | 0 |
| 2025-07-08 14:40:00 | 943.55 | 945.45 | 943.55 | 945.45 | 21750 |
| 2025-07-08 14:39:00 | 943.95 | 943.95 | 943.95 | 943.95 | 725 |
| 2025-07-08 14:38:00 | 943.05 | 943.05 | 943.05 | 943.05 | 725 |
| 2025-07-08 14:37:00 | 943.2 | 943.2 | 943.2 | 943.2 | 1450 |
| 2025-07-08 14:36:00 | 943.35 | 943.35 | 943.35 | 943.35 | 0 |
| 2025-07-08 14:35:00 | 943.35 | 943.35 | 943.35 | 943.35 | 0 |
| 2025-07-08 14:34:00 | 943.35 | 943.35 | 943.35 | 943.35 | 1450 |
| 2025-07-08 14:33:00 | 943.35 | 943.35 | 943.35 | 943.35 | 0 |
| 2025-07-08 14:32:00 | 943.35 | 943.35 | 943.35 | 943.35 | 0 |
| 2025-07-08 14:31:00 | 943.35 | 943.35 | 943.35 | 943.35 | 725 |
| 2025-07-08 14:30:00 | 943.6 | 943.6 | 943.6 | 943.6 | 725 |
| 2025-07-08 14:29:00 | 943.7 | 943.7 | 943.7 | 943.7 | 0 |
| 2025-07-08 14:28:00 | 943.7 | 943.7 | 943.7 | 943.7 | 1450 |
| 2025-07-08 14:27:00 | 944.2 | 944.35 | 944.2 | 944.35 | 2900 |
| 2025-07-08 14:26:00 | 943.25 | 943.25 | 943.25 | 943.25 | 0 |
| 2025-07-08 14:25:00 | 943.25 | 943.25 | 943.25 | 943.25 | 725 |
| 2025-07-08 14:24:00 | 943.9 | 943.9 | 943.9 | 943.9 | 0 |
| 2025-07-08 14:23:00 | 943.9 | 943.9 | 943.9 | 943.9 | 1450 |
| 2025-07-08 14:22:00 | 944.6 | 944.6 | 944.6 | 944.6 | 725 |
| 2025-07-08 14:21:00 | 944.95 | 944.95 | 944.95 | 944.95 | 0 |
| 2025-07-08 14:20:00 | 944.95 | 944.95 | 944.95 | 944.95 | 0 |
| 2025-07-08 14:19:00 | 944.3 | 945.9 | 943.55 | 944.95 | 25375 |
| 2025-07-08 14:18:00 | 943.0 | 943.0 | 943.0 | 943.0 | 1450 |
| 2025-07-08 14:17:00 | 942.05 | 942.05 | 942.05 | 942.05 | 0 |
| 2025-07-08 14:16:00 | 942.05 | 942.05 | 942.05 | 942.05 | 0 |
| 2025-07-08 14:15:00 | 942.0 | 942.05 | 942.0 | 942.05 | 2175 |
| 2025-07-08 14:14:00 | 942.8 | 942.8 | 942.8 | 942.8 | 0 |
| 2025-07-08 14:13:00 | 942.8 | 942.8 | 942.8 | 942.8 | 0 |
| 2025-07-08 14:12:00 | 942.8 | 942.8 | 942.8 | 942.8 | 0 |
| 2025-07-08 14:11:00 | 943.25 | 943.25 | 942.8 | 942.8 | 1450 |
| 2025-07-08 14:10:00 | 943.25 | 943.3 | 942.75 | 942.75 | 2175 |
| 2025-07-08 14:09:00 | 944.5 | 944.5 | 943.6 | 943.65 | 2900 |
| 2025-07-08 14:08:00 | 945.0 | 945.0 | 945.0 | 945.0 | 2175 |
| 2025-07-08 14:07:00 | 944.55 | 944.55 | 944.55 | 944.55 | 725 |
| 2025-07-08 14:06:00 | 944.45 | 944.45 | 944.45 | 944.45 | 0 |
| 2025-07-08 14:05:00 | 945.05 | 945.05 | 944.45 | 944.45 | 5800 |
| 2025-07-08 14:04:00 | 945.05 | 945.05 | 945.05 | 945.05 | 0 |
| 2025-07-08 14:03:00 | 945.05 | 945.05 | 945.05 | 945.05 | 725 |
| 2025-07-08 14:02:00 | 945.05 | 945.25 | 945.05 | 945.25 | 2900 |
| 2025-07-08 14:01:00 | 946.6 | 946.6 | 945.65 | 945.65 | 2175 |
| 2025-07-08 14:00:00 | 946.25 | 946.25 | 945.15 | 945.15 | 1450 |
| 2025-07-08 13:59:00 | 946.0 | 946.0 | 946.0 | 946.0 | 0 |
| 2025-07-08 13:58:00 | 946.0 | 946.0 | 946.0 | 946.0 | 0 |
| 2025-07-08 13:57:00 | 946.0 | 946.0 | 946.0 | 946.0 | 0 |
| 2025-07-08 13:56:00 | 946.0 | 946.0 | 946.0 | 946.0 | 2175 |
| 2025-07-08 13:55:00 | 946.8 | 946.8 | 946.8 | 946.8 | 0 |
| 2025-07-08 13:54:00 | 946.8 | 946.8 | 946.8 | 946.8 | 0 |
| 2025-07-08 13:53:00 | 946.8 | 946.8 | 946.8 | 946.8 | 0 |
| 2025-07-08 13:52:00 | 946.8 | 946.8 | 946.8 | 946.8 | 0 |
| 2025-07-08 13:51:00 | 946.8 | 946.8 | 946.8 | 946.8 | 0 |
| 2025-07-08 13:50:00 | 946.8 | 946.8 | 946.8 | 946.8 | 0 |