BSE · TITAGARH · stock
Titagarh Rail Systems Limited (TITAGARH) stock price history
Every BSE trading session of Titagarh Rail Systems Limited from Aug 16, 2006 to Sep 28, 2026: 4,962 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TITAGARH adjusted close, 2006 to 2026
- ₹1,855
- All time high, 2024
- ₹968.89
- 52 week high, ₹567.97 low
- 4,962
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TITAGARH key facts
- Titagarh Rail Systems Limited (TITAGARH) closed at ₹819.05 on Sep 28, 2026 on BSE.
- TITAGARH's all time high close is ₹1,855, set on Jun 28, 2024; its all time low close is ₹5.93 on Feb 13, 2007.
- TITAGARH's 52 week range is ₹567.97 to ₹968.89.
- TITAGARH returned -6.8% over the year to Sep 28, 2026 and +769.4% over five years.
- Over ten years TITAGARH returned +607%, +21.6% a year compounded.
- TITAGARH's deepest drawdown was -90.8% from May 5, 2008 to Aug 2, 2013.
- DataCedar holds 4,962 daily sessions of TITAGARH history from Aug 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TITAGARH price chart, 2006 to 2026
TITAGARH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -7.7% |
| 6 months | +37.6% |
| Year to date | -6.7% |
| 1 year | -6.8% |
| 3 years | +3.8% |
| 5 years | +769.4% |
| 10 years | +606.6% |
| Since Aug 16, 2006 | +3,789% |
| Compound annual growth, 20.1 years | +20.0% |
TITAGARH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,855 on Jun 28, 2024
- All time low close
- ₹5.93 on Feb 13, 2007
- 52 week high
- ₹968.89 on Jun 18, 2026
- 52 week low
- ₹567.97 on Mar 30, 2026
- Deepest drawdown
- -90.8% from May 5, 2008 to Aug 2, 2013, recovered Mar 5, 2015
- Best single session
- +1,889% on Apr 21, 2008
- Worst single session
- -80.0% on Feb 13, 2007
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 38.9×
- Best calendar year
- 2008, +862%
- Worst calendar year
- 2007, -80%
TITAGARH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 16, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹892.08 | ₹968.89 | ₹567.97 | ₹819.05 | -8.0% | 16.5M | 184 |
| 2025 | ₹1,121 | ₹1,145 | ₹653.73 | ₹890.63 | -19.3% | 36.3M | 248 |
| 2024 | ₹1,040 | ₹1,891 | ₹779.81 | ₹1,103 | +6.1% | 33.8M | 245 |
| 2023 | ₹226.19 | ₹1,087 | ₹194.11 | ₹1,040 | +367.1% | 25.2M | 245 |
| 2022 | ₹94.16 | ₹224.45 | ₹75.48 | ₹222.65 | +140.3% | 23.1M | 248 |
| 2021 | ₹58.79 | ₹109.21 | ₹44.04 | ₹92.67 | +59.8% | 33.8M | 248 |
| 2020 | ₹49.37 | ₹61.23 | ₹20.43 | ₹57.99 | +18.7% | 18.8M | 251 |
| 2019 | ₹81.07 | ₹81.86 | ₹30.96 | ₹48.88 | -39.3% | 16.8M | 243 |
| 2018 | ₹162.99 | ₹179.55 | ₹60.94 | ₹80.52 | -50.9% | 28.6M | 246 |
| 2017 | ₹121.79 | ₹186.80 | ₹95.46 | ₹164.08 | +36.1% | 65.1M | 248 |
| 2016 | ₹158.95 | ₹161.67 | ₹82.24 | ₹120.52 | -23.9% | 74.7M | 246 |
| 2015 | ₹61.10 | ₹168.26 | ₹56.76 | ₹158.46 | +159.4% | 155.3M | 246 |
| 2014 | ₹21.59 | ₹68.67 | ₹17.25 | ₹61.08 | +186.2% | 66.5M | 244 |
| 2013 | ₹65.28 | ₹69.63 | ₹12.67 | ₹21.34 | -67.1% | 28.6M | 248 |
| 2012 | ₹67.75 | ₹85.40 | ₹51.90 | ₹64.91 | -3.9% | 31.4M | 245 |
| 2011 | ₹89.02 | ₹90.35 | ₹52.73 | ₹67.52 | -23.5% | 54.4M | 246 |
| 2010 | ₹76.63 | ₹104.97 | ₹50.84 | ₹88.26 | +16.4% | 175.3M | 250 |
| 2009 | ₹58.89 | ₹83.61 | ₹19.96 | ₹75.80 | +32.9% | 129.1M | 243 |
| 2008 | ₹5.93 | ₹151.46 | ₹5.93 | ₹57.04 | +861.9% | 162.9M | 246 |
| 2007 | ₹31.61 | ₹34.37 | ₹5.93 | ₹5.93 | -80.4% | 367.6K | 248 |
| 2006 | ₹24.77 | ₹43.71 | ₹19.18 | ₹30.32 | n/a | 4.8M | 94 |
TITAGARH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹819.05 | +0.1% |
| August 2026 | ₹818.17 | -0.7% |
| July 2026 | ₹824.01 | -6.3% |
| June 2026 | ₹879.79 | +6.8% |
| May 2026 | ₹823.76 | +7.3% |
| April 2026 | ₹767.68 | +33.9% |
| March 2026 | ₹573.36 | -18.1% |
| February 2026 | ₹700.31 | -14.6% |
| January 2026 | ₹820.12 | -7.9% |
| December 2025 | ₹890.63 | +7.9% |
| November 2025 | ₹825.71 | -6.5% |
| October 2025 | ₹883.49 | +1.4% |
About the TITAGARH data
Daily bars. 4,962 sessions from Aug 16, 2006 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TITAGARH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TIRUMALCHM Thirumalai Chemicals Limited
- TIRUPATIIN Tirupati Innovar Limited
- TIRUSTA Tirupati Starch and Chemicals Limited
- TITAANIUM Titaanium Ten Enterprise Limited
- TITAN Titan Company Limited
- TITANBIO Titan Biotech Limited
- TITANIN Titan Intech Limited
- TITANSEC Titan Securities Limited
Common questions
TITAGARH share price history
