TITAGARH RAIL SYSTEMS LTD. (titagarh)
Capital Goods | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 758.9 | 759.2 | 757.1 | 757.1 | 18750 |
| 2025-04-25 15:28:00 | 758.0 | 758.9 | 757.35 | 758.9 | 18750 |
| 2025-04-25 15:27:00 | 760.0 | 760.15 | 758.0 | 758.0 | 8750 |
| 2025-04-25 15:26:00 | 761.0 | 761.0 | 760.0 | 760.0 | 11250 |
| 2025-04-25 15:25:00 | 760.5 | 761.35 | 760.15 | 761.0 | 6875 |
| 2025-04-25 15:24:00 | 761.65 | 761.65 | 760.15 | 760.5 | 2500 |
| 2025-04-25 15:23:00 | 762.1 | 762.1 | 760.75 | 761.65 | 9375 |
| 2025-04-25 15:22:00 | 761.45 | 761.65 | 761.45 | 761.65 | 5625 |
| 2025-04-25 15:21:00 | 762.5 | 762.5 | 760.8 | 761.45 | 12500 |
| 2025-04-25 15:20:00 | 762.6 | 763.55 | 762.5 | 762.5 | 7500 |
| 2025-04-25 15:19:00 | 762.2 | 762.8 | 762.2 | 762.6 | 4375 |
| 2025-04-25 15:18:00 | 762.6 | 762.6 | 761.65 | 761.65 | 5000 |
| 2025-04-25 15:17:00 | 762.75 | 763.3 | 762.3 | 762.35 | 10000 |
| 2025-04-25 15:16:00 | 763.2 | 763.2 | 762.05 | 762.75 | 5625 |
| 2025-04-25 15:15:00 | 763.95 | 763.95 | 762.5 | 763.2 | 10625 |
| 2025-04-25 15:14:00 | 764.4 | 764.4 | 763.1 | 763.1 | 6250 |
| 2025-04-25 15:13:00 | 763.05 | 764.4 | 763.05 | 764.4 | 3750 |
| 2025-04-25 15:12:00 | 763.2 | 764.25 | 762.15 | 762.95 | 7500 |
| 2025-04-25 15:11:00 | 765.0 | 765.1 | 763.2 | 763.2 | 21875 |
| 2025-04-25 15:10:00 | 765.6 | 766.35 | 765.3 | 766.35 | 5000 |
| 2025-04-25 15:09:00 | 765.0 | 765.0 | 765.0 | 765.0 | 5000 |
| 2025-04-25 15:08:00 | 764.55 | 765.15 | 763.7 | 765.0 | 8125 |
| 2025-04-25 15:07:00 | 767.35 | 767.45 | 764.55 | 764.55 | 8125 |
| 2025-04-25 15:06:00 | 767.25 | 768.8 | 766.75 | 767.3 | 5625 |
| 2025-04-25 15:05:00 | 767.8 | 768.45 | 767.2 | 767.25 | 8750 |
| 2025-04-25 15:04:00 | 768.0 | 768.0 | 767.1 | 767.1 | 4375 |
| 2025-04-25 15:03:00 | 767.25 | 768.5 | 767.25 | 768.0 | 3125 |
| 2025-04-25 15:02:00 | 767.95 | 767.95 | 767.25 | 767.25 | 2500 |
| 2025-04-25 15:01:00 | 768.8 | 768.8 | 767.05 | 767.95 | 3750 |
| 2025-04-25 15:00:00 | 769.3 | 769.3 | 768.8 | 768.8 | 1875 |
| 2025-04-25 14:59:00 | 769.3 | 769.3 | 768.45 | 768.55 | 2500 |
| 2025-04-25 14:58:00 | 769.8 | 770.2 | 769.1 | 769.3 | 8125 |
| 2025-04-25 14:57:00 | 770.2 | 770.5 | 769.8 | 769.8 | 5625 |
| 2025-04-25 14:56:00 | 771.7 | 771.7 | 770.0 | 770.0 | 625 |
| 2025-04-25 14:55:00 | 771.85 | 771.85 | 770.75 | 771.7 | 4375 |
| 2025-04-25 14:54:00 | 771.15 | 772.35 | 771.15 | 771.35 | 7500 |
| 2025-04-25 14:53:00 | 772.0 | 772.0 | 771.15 | 771.15 | 3125 |
| 2025-04-25 14:52:00 | 770.85 | 771.9 | 770.8 | 771.9 | 3750 |
| 2025-04-25 14:51:00 | 770.85 | 770.85 | 770.85 | 770.85 | 0 |
| 2025-04-25 14:50:00 | 768.7 | 771.0 | 768.7 | 770.85 | 1875 |
| 2025-04-25 14:49:00 | 768.7 | 768.7 | 768.7 | 768.7 | 0 |
| 2025-04-25 14:48:00 | 767.75 | 768.7 | 767.7 | 768.7 | 2500 |
| 2025-04-25 14:47:00 | 766.8 | 768.4 | 766.8 | 767.75 | 2500 |
| 2025-04-25 14:46:00 | 768.4 | 768.4 | 767.35 | 767.4 | 5000 |
| 2025-04-25 14:45:00 | 768.85 | 769.05 | 767.7 | 767.7 | 2500 |
| 2025-04-25 14:44:00 | 767.5 | 768.85 | 767.5 | 768.85 | 625 |
| 2025-04-25 14:43:00 | 768.85 | 768.85 | 767.5 | 767.5 | 625 |
| 2025-04-25 14:42:00 | 767.85 | 769.0 | 767.85 | 768.85 | 1250 |
| 2025-04-25 14:41:00 | 767.85 | 767.85 | 767.85 | 767.85 | 1250 |
| 2025-04-25 14:40:00 | 768.6 | 768.6 | 768.6 | 768.6 | 3125 |
| 2025-04-25 14:39:00 | 767.5 | 769.5 | 767.5 | 769.5 | 3750 |
| 2025-04-25 14:38:00 | 766.65 | 766.7 | 766.65 | 766.7 | 625 |
| 2025-04-25 14:37:00 | 766.45 | 766.65 | 766.4 | 766.65 | 2500 |
| 2025-04-25 14:36:00 | 767.95 | 767.95 | 766.0 | 766.45 | 3750 |
| 2025-04-25 14:35:00 | 767.95 | 767.95 | 767.95 | 767.95 | 2500 |
| 2025-04-25 14:34:00 | 766.85 | 767.95 | 766.85 | 767.95 | 1875 |
| 2025-04-25 14:33:00 | 767.4 | 767.4 | 766.35 | 766.85 | 11875 |
| 2025-04-25 14:32:00 | 770.1 | 770.1 | 767.4 | 767.4 | 4375 |
| 2025-04-25 14:31:00 | 771.5 | 771.5 | 770.5 | 770.5 | 1250 |
| 2025-04-25 14:30:00 | 771.5 | 771.5 | 771.5 | 771.5 | 0 |
| 2025-04-25 14:29:00 | 770.7 | 771.9 | 770.65 | 771.5 | 2500 |
| 2025-04-25 14:28:00 | 770.9 | 771.3 | 770.7 | 770.7 | 1250 |
| 2025-04-25 14:27:00 | 772.05 | 772.05 | 770.25 | 770.9 | 2500 |
| 2025-04-25 14:26:00 | 772.05 | 772.05 | 772.05 | 772.05 | 0 |
| 2025-04-25 14:25:00 | 773.6 | 773.6 | 771.95 | 772.05 | 5000 |
| 2025-04-25 14:24:00 | 772.8 | 773.6 | 772.8 | 773.6 | 3125 |
| 2025-04-25 14:23:00 | 771.95 | 772.85 | 771.8 | 772.6 | 2500 |
| 2025-04-25 14:22:00 | 771.95 | 771.95 | 771.95 | 771.95 | 625 |
| 2025-04-25 14:21:00 | 772.55 | 772.55 | 771.65 | 771.95 | 3125 |
| 2025-04-25 14:20:00 | 772.85 | 773.2 | 772.55 | 772.55 | 1250 |
| 2025-04-25 14:19:00 | 772.5 | 772.85 | 771.6 | 772.85 | 3750 |
| 2025-04-25 14:18:00 | 773.2 | 773.2 | 772.5 | 772.5 | 1250 |
| 2025-04-25 14:17:00 | 773.0 | 773.2 | 773.0 | 773.2 | 1250 |
| 2025-04-25 14:16:00 | 772.0 | 774.05 | 772.0 | 773.0 | 6250 |
| 2025-04-25 14:15:00 | 771.9 | 772.0 | 771.0 | 772.0 | 3125 |
| 2025-04-25 14:14:00 | 770.0 | 771.9 | 770.0 | 771.9 | 1875 |
| 2025-04-25 14:13:00 | 768.65 | 770.0 | 768.65 | 770.0 | 11875 |
| 2025-04-25 14:12:00 | 771.25 | 771.25 | 767.2 | 767.2 | 5000 |
| 2025-04-25 14:11:00 | 769.5 | 771.55 | 769.5 | 771.2 | 10625 |
| 2025-04-25 14:10:00 | 771.05 | 771.3 | 769.5 | 769.5 | 6875 |
| 2025-04-25 14:09:00 | 772.0 | 772.0 | 771.05 | 771.05 | 625 |
| 2025-04-25 14:08:00 | 775.1 | 775.1 | 772.0 | 772.0 | 1875 |
| 2025-04-25 14:07:00 | 775.1 | 775.1 | 775.1 | 775.1 | 625 |
| 2025-04-25 14:06:00 | 774.65 | 775.8 | 774.65 | 775.8 | 625 |
| 2025-04-25 14:05:00 | 774.65 | 774.65 | 774.65 | 774.65 | 0 |
| 2025-04-25 14:04:00 | 776.05 | 776.05 | 774.65 | 774.65 | 2500 |
| 2025-04-25 14:03:00 | 776.35 | 776.35 | 775.4 | 775.55 | 4375 |
| 2025-04-25 14:02:00 | 776.25 | 776.35 | 775.6 | 776.35 | 3125 |
| 2025-04-25 14:01:00 | 777.05 | 777.05 | 776.25 | 776.25 | 1250 |
| 2025-04-25 14:00:00 | 777.55 | 777.85 | 777.05 | 777.05 | 1250 |
| 2025-04-25 13:59:00 | 777.3 | 778.7 | 777.3 | 777.55 | 4375 |
| 2025-04-25 13:58:00 | 776.3 | 778.95 | 776.3 | 777.3 | 9375 |
| 2025-04-25 13:57:00 | 776.0 | 776.3 | 776.0 | 776.3 | 3750 |
| 2025-04-25 13:56:00 | 775.9 | 775.9 | 775.9 | 775.9 | 0 |
| 2025-04-25 13:55:00 | 775.9 | 775.9 | 775.9 | 775.9 | 0 |
| 2025-04-25 13:54:00 | 775.45 | 775.9 | 775.45 | 775.9 | 1250 |
| 2025-04-25 13:53:00 | 775.25 | 775.5 | 774.65 | 775.45 | 4375 |
| 2025-04-25 13:52:00 | 775.25 | 775.25 | 775.25 | 775.25 | 2500 |
| 2025-04-25 13:51:00 | 776.3 | 776.3 | 775.5 | 775.5 | 1250 |
| 2025-04-25 13:50:00 | 774.2 | 776.3 | 774.2 | 776.3 | 3125 |