Titagarh Rail

TITG
🏛️ india →
927.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 93.55 95.00 92.40 92.85 0.8M
2021-12-30 92.90 94.10 92.50 93.55 0.6M
2021-12-29 90.40 93.90 90.15 92.80 1.3M
2021-12-28 90.65 90.90 89.50 90.10 0.4M
2021-12-27 87.10 90.15 87.10 89.55 0.7M
2021-12-24 90.50 91.50 86.20 88.10 0.6M
2021-12-23 91.20 92.35 90.20 91.35 0.3M
2021-12-22 88.25 91.55 88.00 90.15 0.6M
2021-12-21 88.60 89.10 86.20 87.95 0.2M
2021-12-20 87.60 88.05 85.10 86.60 0.3M
2021-12-17 87.70 89.50 85.35 88.95 0.5M
2021-12-16 90.20 90.55 86.90 88.20 0.3M
2021-12-15 89.95 90.30 88.85 89.15 0.2M
2021-12-14 90.10 92.85 89.00 89.65 0.5M
2021-12-13 91.90 92.60 90.10 90.45 0.4M
2021-12-10 91.90 92.90 90.75 91.15 0.2M
2021-12-09 94.65 94.65 91.05 91.35 0.3M
2021-12-08 92.10 94.60 91.50 93.70 0.5M
2021-12-07 88.45 92.55 88.00 90.80 0.3M
2021-12-06 88.10 89.85 86.10 87.25 0.2M
2021-12-03 89.80 91.20 88.60 89.15 0.2M
2021-12-02 87.10 90.50 87.10 89.35 0.3M
2021-12-01 86.25 88.35 86.25 86.80 0.3M
2021-11-30 88.10 91.50 85.25 86.25 0.5M
2021-11-29 93.00 93.50 88.00 89.10 0.5M
2021-11-26 96.00 98.10 93.65 94.50 0.5M
2021-11-25 98.00 98.90 95.95 97.15 0.3M
2021-11-24 97.20 99.70 96.50 98.65 0.9M
2021-11-23 93.05 97.50 93.05 96.45 0.6M
2021-11-22 94.00 101.90 93.50 94.50 2.9M
2021-11-18 93.00 95.60 92.10 93.05 0.4M
2021-11-17 94.00 94.40 92.40 93.00 0.3M
2021-11-16 90.75 95.60 89.40 94.75 0.7M
2021-11-15 93.50 93.60 89.15 90.30 0.7M
2021-11-12 94.35 94.75 92.60 92.90 0.2M
2021-11-11 94.60 95.70 93.00 93.70 0.3M
2021-11-10 94.75 96.15 94.05 94.90 0.2M
2021-11-09 94.00 96.45 94.00 94.65 0.5M
2021-11-08 95.65 95.65 93.45 94.05 0.3M
2021-11-04 94.10 95.30 94.10 95.05 0.1M
2021-11-03 93.75 96.30 93.65 94.10 0.4M
2021-11-02 94.95 95.90 93.05 93.30 0.4M
2021-11-01 93.05 95.55 92.70 94.25 0.4M
2021-10-29 97.45 97.45 92.60 94.25 0.6M
2021-10-28 99.00 99.85 97.10 97.75 0.4M
2021-10-27 100.15 103.30 99.35 99.50 0.6M
2021-10-26 99.80 101.45 98.00 99.30 0.5M
2021-10-25 101.70 102.00 98.15 99.40 0.9M
2021-10-22 98.40 102.20 97.00 100.60 2.0M
2021-10-21 98.00 99.00 96.50 97.45 0.4M
2021-10-20 101.40 101.80 96.80 97.55 1.1M
2021-10-19 98.90 106.95 97.50 101.30 3.0M
2021-10-18 101.65 102.50 98.00 98.50 1.0M
2021-10-14 102.00 102.90 100.50 101.10 0.5M
2021-10-13 100.05 102.50 98.10 101.40 1.0M
2021-10-12 99.00 101.70 98.05 99.30 0.7M
2021-10-11 100.30 102.75 98.10 98.85 0.6M
2021-10-08 103.65 103.95 100.30 101.10 0.7M
2021-10-07 99.95 104.40 99.90 103.05 1.2M
2021-10-06 104.90 106.55 98.15 99.20 1.8M
2021-10-05 106.15 107.10 103.25 104.20 1.1M
2021-10-04 109.25 109.40 105.50 106.15 1.8M
2021-10-01 97.30 109.80 96.00 108.25 6.9M
2021-09-30 95.00 98.90 94.80 97.40 1.4M
2021-09-29 95.00 96.30 94.00 94.65 0.5M
2021-09-28 95.00 96.90 93.20 94.60 0.6M
2021-09-27 93.95 96.70 93.30 95.10 0.6M
2021-09-24 96.05 99.15 92.70 93.60 1.4M
2021-09-23 92.95 96.40 92.00 95.00 1.3M
2021-09-22 92.30 94.30 90.85 92.20 0.6M
2021-09-21 90.00 92.45 87.20 91.35 0.6M
2021-09-20 91.70 92.50 89.20 89.55 0.5M
2021-09-17 93.50 94.45 90.00 92.30 0.8M
2021-09-16 94.60 94.95 92.55 93.05 0.5M
2021-09-15 93.20 96.70 92.90 94.60 1.3M
2021-09-14 92.10 94.70 92.10 93.15 0.5M
2021-09-13 93.15 93.45 91.45 92.10 0.4M
2021-09-09 93.30 94.05 92.65 93.10 0.3M
2021-09-08 94.90 95.50 92.50 94.00 0.6M
2021-09-07 96.40 98.00 94.20 94.80 2.6M
2021-09-06 93.90 94.35 89.65 90.85 0.9M
2021-09-03 95.90 96.40 92.75 93.40 0.7M
2021-09-02 94.60 97.50 94.20 95.90 0.8M
2021-09-01 93.60 96.70 93.00 94.60 1.0M
2021-08-31 97.20 97.45 92.50 93.15 0.9M
2021-08-30 98.40 99.00 96.25 96.80 1.2M
2021-08-27 96.20 99.20 94.50 97.60 1.6M
2021-08-26 92.90 98.40 92.50 97.05 2.4M
2021-08-25 93.00 95.00 91.10 92.45 0.9M
2021-08-24 85.25 94.00 85.25 93.05 1.8M
2021-08-23 94.00 94.65 84.50 85.15 1.6M
2021-08-20 96.05 96.25 91.50 92.40 1.4M
2021-08-18 94.20 98.90 93.40 97.95 2.0M
2021-08-17 99.25 99.25 93.30 93.95 1.7M
2021-08-16 99.85 102.50 98.60 99.35 5.8M
2021-08-13 88.25 98.95 87.60 96.30 5.5M
2021-08-12 83.00 88.70 82.75 87.55 1.6M
2021-08-11 83.20 85.00 76.70 82.85 1.7M
2021-08-10 85.00 91.70 81.30 83.35 3.4M
2021-08-09 88.00 88.50 84.25 85.00 0.8M
2021-08-06 86.75 89.30 86.30 87.75 0.7M
2021-08-05 88.05 89.90 83.55 86.25 1.8M
2021-08-04 92.10 94.65 87.10 89.50 2.0M
2021-08-03 92.15 96.80 89.05 92.90 4.7M
2021-08-02 80.65 93.55 80.30 92.25 8.1M
2021-07-30 80.75 81.70 79.25 79.55 1.0M
2021-07-29 79.35 82.40 79.00 81.20 1.3M
2021-07-28 80.85 80.85 76.70 78.80 1.3M
2021-07-27 81.50 83.40 78.10 80.65 3.3M
2021-07-26 74.70 80.80 73.75 79.50 4.0M
2021-07-23 73.30 74.40 73.00 73.60 0.7M
2021-07-22 71.50 73.65 71.10 73.00 1.0M
2021-07-20 71.25 74.10 68.50 71.10 1.6M
2021-07-19 72.70 73.35 71.05 71.35 0.6M
2021-07-16 74.45 74.50 72.70 73.70 0.8M
2021-07-15 73.00 74.80 72.65 74.00 0.8M
2021-07-14 71.90 74.80 71.30 72.95 1.1M
2021-07-13 72.50 73.35 71.20 71.75 0.6M
2021-07-12 73.70 74.50 71.60 72.35 0.6M
2021-07-09 72.45 74.65 71.45 73.20 1.4M
2021-07-08 71.10 76.35 71.00 72.15 3.0M
2021-07-07 70.15 71.40 69.85 70.70 0.8M
2021-07-06 72.20 72.60 69.80 70.10 1.2M
2021-07-05 72.25 74.45 71.35 71.80 1.5M
2021-07-02 69.40 73.30 68.50 71.65 2.2M
2021-07-01 70.55 70.85 68.15 68.80 1.3M
2021-06-30 73.60 74.60 69.50 70.05 3.1M
2021-06-29 69.50 77.25 69.25 73.20 10.0M
2021-06-28 65.95 70.20 65.00 69.10 3.4M
2021-06-25 66.70 67.25 64.60 65.40 1.5M
2021-06-24 65.05 67.50 64.55 66.20 2.6M
2021-06-23 62.35 67.70 62.00 64.15 8.9M
2021-06-22 57.60 62.35 57.25 61.55 4.5M
2021-06-21 55.00 57.50 54.20 57.15 0.6M
2021-06-18 57.20 57.65 54.35 55.70 0.7M
2021-06-17 56.10 59.20 55.50 57.00 1.1M
2021-06-16 57.45 57.75 56.05 56.50 0.5M
2021-06-15 58.50 59.75 57.05 57.25 0.9M
2021-06-14 57.80 59.50 55.30 58.30 1.6M
2021-06-11 56.95 59.10 56.20 58.15 1.7M
2021-06-10 56.00 57.50 55.60 56.50 0.6M
2021-06-09 58.70 58.75 54.90 55.55 1.6M
2021-06-08 59.00 61.20 57.25 57.75 5.4M
2021-06-07 56.05 60.00 55.85 58.65 2.3M
2021-06-04 56.45 56.75 55.25 55.70 0.6M
2021-06-03 56.35 57.20 55.60 56.05 0.8M
2021-06-02 56.50 56.75 55.40 55.95 0.6M
2021-06-01 56.80 58.75 55.80 56.80 6.3M
2021-05-31 54.00 57.45 53.60 56.10 2.8M
2021-05-28 54.30 55.60 53.25 53.85 1.0M
2021-05-27 55.00 55.25 53.40 53.90 0.6M
2021-05-26 52.15 56.15 51.50 54.80 2.0M
2021-05-25 52.65 53.25 51.90 52.15 0.5M
2021-05-24 53.40 53.70 52.10 52.25 0.5M
2021-05-21 52.35 55.70 52.10 53.85 3.6M
2021-05-20 48.50 53.35 48.05 51.90 3.0M
2021-05-19 48.70 49.70 48.20 48.30 0.3M
2021-05-18 49.00 49.65 48.55 48.70 0.2M
2021-05-17 49.00 49.85 48.25 48.45 0.4M
2021-05-14 48.60 49.85 47.20 48.80 0.5M
2021-05-12 49.75 51.00 47.60 48.25 0.6M
2021-05-11 49.00 51.15 48.60 49.70 0.6M
2021-05-10 46.85 50.45 46.50 49.65 1.0M
2021-05-07 46.75 46.85 46.15 46.40 0.1M
2021-05-06 45.95 47.90 45.60 46.40 0.3M
2021-05-05 46.95 46.95 45.85 46.00 0.2M
2021-05-04 46.80 47.50 46.10 46.20 0.3M
2021-05-03 47.10 47.80 46.25 46.40 0.3M
2021-04-30 46.90 48.05 46.30 47.10 0.3M
2021-04-29 47.20 47.55 46.50 46.75 0.2M
2021-04-28 47.00 47.45 46.65 46.95 0.1M
2021-04-27 46.55 47.20 46.35 46.70 0.2M
2021-04-26 47.45 47.45 46.30 46.55 0.1M
2021-04-23 47.70 47.85 46.50 46.75 0.3M
2021-04-22 46.15 49.10 46.15 47.30 0.4M
2021-04-20 48.20 48.75 46.10 46.40 0.3M
2021-04-19 48.50 48.50 47.00 47.85 0.7M
2021-04-16 48.15 49.60 47.60 49.20 0.3M
2021-04-15 47.85 48.50 47.15 48.15 0.2M
2021-04-13 47.00 48.95 46.45 48.55 0.2M
2021-04-12 48.75 48.90 45.20 47.05 1.1M
2021-04-09 50.65 51.00 50.00 50.35 0.3M
2021-04-08 49.10 51.45 49.10 50.55 0.8M
2021-04-07 49.00 49.75 48.55 49.00 0.3M
2021-04-06 48.60 49.85 48.00 49.00 0.3M
2021-04-05 46.90 49.70 46.35 48.60 0.5M
2021-04-01 45.45 47.45 44.95 47.05 0.4M
2021-03-31 44.90 45.65 44.30 44.55 0.6M
2021-03-30 44.60 45.70 44.50 44.70 0.4M
2021-03-26 44.90 45.95 44.30 44.75 0.4M
2021-03-25 47.55 47.55 44.45 44.65 0.5M
2021-03-24 48.45 49.00 47.30 47.55 0.3M
2021-03-23 48.30 49.70 48.30 48.55 0.4M
2021-03-22 48.10 49.75 48.10 48.70 0.4M
2021-03-19 48.25 49.40 46.55 49.00 0.5M
2021-03-18 50.30 50.85 48.30 48.60 0.4M
2021-03-17 51.60 52.80 49.55 50.00 0.8M
2021-03-16 50.80 52.60 50.05 51.10 0.9M
2021-03-15 51.90 51.90 50.20 50.80 0.3M
2021-03-12 53.20 53.50 51.50 51.80 0.6M
2021-03-10 52.60 54.20 51.90 52.75 0.5M
2021-03-09 53.15 54.00 51.25 52.25 0.5M
2021-03-08 54.40 54.80 52.70 53.15 0.5M
2021-03-05 55.00 56.75 53.40 53.90 1.0M
2021-03-04 54.40 57.00 54.05 55.45 1.5M
2021-03-03 55.00 56.15 53.65 54.50 1.0M
2021-03-02 51.50 56.70 51.20 54.50 1.8M
2021-03-01 50.85 52.00 50.45 50.90 0.5M
2021-02-26 50.90 51.80 50.00 50.35 0.4M
2021-02-25 51.00 52.45 50.50 51.65 0.8M
2021-02-24 49.20 49.70 48.95 49.40 0.2M
2021-02-23 48.60 49.70 48.00 48.75 0.4M
2021-02-22 49.45 51.45 48.00 48.35 0.7M
2021-02-19 51.55 51.75 48.90 49.95 0.6M
2021-02-18 52.00 52.65 51.10 51.45 0.6M
2021-02-17 51.75 52.70 51.05 51.70 1.4M
2021-02-16 52.95 53.15 50.60 51.75 1.3M
2021-02-15 52.00 53.85 52.00 52.85 1.5M
2021-02-12 51.70 51.75 50.25 50.45 0.7M
2021-02-11 51.00 51.90 50.10 51.25 0.6M
2021-02-10 51.45 51.95 50.55 50.65 0.3M
2021-02-09 52.50 52.50 50.60 51.00 0.4M
2021-02-08 52.80 53.50 52.00 52.10 0.4M
2021-02-05 53.70 54.05 51.75 52.00 0.5M
2021-02-04 51.75 53.45 51.50 53.30 0.7M
2021-02-03 53.00 53.40 51.20 51.55 0.9M
2021-02-02 53.70 56.25 52.50 52.80 2.4M
2021-02-01 55.25 56.20 52.80 53.70 1.3M
2021-01-29 56.60 57.20 55.55 55.85 0.5M
2021-01-28 56.70 57.85 55.35 56.10 0.6M
2021-01-27 57.95 58.80 56.70 57.20 0.6M
2021-01-25 56.95 58.80 56.25 57.65 1.0M
2021-01-22 54.80 57.70 54.40 55.75 0.7M
2021-01-21 57.50 58.10 54.05 54.80 0.6M
2021-01-20 58.30 58.60 56.95 57.15 0.4M
2021-01-19 57.80 59.15 57.75 58.30 0.3M
2021-01-18 59.15 59.75 56.70 57.25 0.5M
2021-01-15 59.50 61.25 59.05 59.30 1.1M
2021-01-14 58.90 60.75 58.00 59.70 0.8M
2021-01-13 58.70 61.35 58.10 59.05 1.4M
2021-01-12 58.95 59.45 58.10 58.25 0.9M
2021-01-11 59.35 60.50 57.50 58.95 1.0M
2021-01-08 60.95 61.90 58.60 58.95 0.8M
2021-01-07 61.00 61.60 60.10 60.45 0.8M
2021-01-06 60.25 62.20 59.15 60.60 1.6M
2021-01-05 57.90 61.80 56.55 60.20 2.2M
2021-01-04 59.85 59.95 58.00 58.40 0.9M
2021-01-01 58.80 59.80 58.40 58.95 1.4M