Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TITAGARH, TITAGARH RAIL SYSTEMS LIMITED, INE615H01020, Listing: 21-Apr-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: Dynamic F&O High52 Price: 1,509.8 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Industrial Manufacturing Face Value: 2; VWAP21: 839.96 Low52 Price: 654.55 Barrier: 855.0; Drift%: -1.74
Basic Industry: Railway Wagons Total Equity: 134,673,768 Low52 Date: 04-Mar-2025 SHP: 40.45 / 9.49 / 11.67 / 38.35
Q M W D
Trend Indicator
SiS14: 96
High/Low Price Quarter: 1,148.95 / 654.55 Month: 970.0 / 821.55 Week: 835.6 / 770.0 Day: 865.0 / 836.25 Sis67: 124
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 864.50 865.00 836.25 840.35 846.61 -3.33 11,317.31 2,248,859 3.37 532,783 3.55 45.11 103
2 26-Aug 861.05 871.75 849.00 869.30 863.93 0.96 11,707.19 1,489,952 2.23 556,573 3.70 48.08 108
3 25-Aug 865.00 872.10 857.15 861.05 864.57 0.26 11,596.08 1,197,047 1.79 327,130 2.18 28.28 63
4 22-Aug 864.00 885.50 843.15 858.85 859.87 0.44 11,566.46 5,859,561 8.78 638,571 4.25 54.91 124
5 21-Aug 834.10 859.70 834.10 855.10 850.60 2.56 11,515.95 2,009,519 3.01 563,766 3.75 47.95 109
6 20-Aug 831.80 836.90 822.20 833.75 830.98 0.62 11,228.43 667,479 1.00 230,706 1.54 19.17 45
7 19-Aug 822.70 833.35 816.00 828.60 822.77 0.72 11,159.07 801,297 1.20 348,544 2.32 28.68 67
8 18-Aug 819.95 826.05 815.00 822.70 821.43 1.52 11,079.61 731,242 1.10 236,546 1.57 19.43 46
9 14-Aug 814.75 816.95 800.60 810.35 807.21 -0.39 10,913.29 751,127 1.13 271,555 1.81 21.92 53
10 13-Aug 805.10 835.60 805.10 813.55 821.40 1.76 10,956.38 3,561,198 5.34 476,601 3.17 39.15 92
11 12-Aug 776.00 818.00 776.00 799.45 801.34 3.00 10,766.49 9,274,181 13.89 784,569 5.22 62.87 152
12 11-Aug 803.00 812.40 770.00 776.15 787.37 -3.34 10,452.70 2,696,740 4.04 788,246 5.25 62.06 170
13 08-Aug 855.00 855.00 796.40 802.95 819.56 -5.97 10,813.63 2,350,011 3.52 785,730 5.23 64.40 169
14 07-Aug 835.00 857.90 827.45 853.95 841.33 1.38 11,500.47 818,973 1.23 223,155 1.48 18.77 48
15 06-Aug 860.90 861.30 838.00 842.30 844.37 -1.79 11,343.57 710,950 1.07 170,937 1.14 14.43 37
16 05-Aug 854.40 869.50 850.00 857.65 859.99 0.66 11,550.30 1,026,725 1.54 233,432 1.55 20.07 50
17 04-Aug 851.00 861.85 842.65 852.05 850.93 1.90 11,474.88 1,783,071 2.67 430,098 2.86 36.60 93
18 01-Aug 859.55 862.60 831.00 836.20 847.72 -2.78 11,261.42 677,709 1.02 254,519 1.69 21.58 55
19 31-Jul 857.00 874.25 855.00 860.15 864.22 -1.13 11,583.96 934,273 1.40 236,229 1.57 20.42 51
20 30-Jul 871.55 880.60 861.65 869.95 872.15 0.04 11,715.94 734,515 1.10 152,652 1.02 13.31 33
21 29-Jul 850.00 876.35 838.45 869.60 860.72 2.57 11,711.23 1,650,884 2.47 325,804 2.17 28.04 70
22 28-Jul 874.70 900.75 821.55 847.85 859.78 -3.07 11,418.32 2,320,367 3.48 465,602 3.10 40.03 100
23 25-Jul 904.85 905.40 871.70 874.70 885.10 -3.33 11,779.91 1,036,737 1.55 347,921 2.32 30.79 75
24 24-Jul 920.05 925.90 902.50 904.85 911.01 -1.84 12,185.96 758,878 1.14 265,572 1.77 24.19 57
25 23-Jul 929.80 931.60 913.25 921.85 921.50 -0.37 12,414.90 692,346 1.04 150,281 1.00 13.85 32
26 22-Jul 942.00 949.40 922.05 925.30 934.23 -1.29 12,461.36 739,499 1.11 216,453 1.44 20.22 47
27 21-Jul 927.00 942.75 916.20 937.35 931.89 1.22 12,623.65 1,018,840 1.53 211,945 1.41 19.75 46
28 18-Jul 945.45 950.85 923.10 926.05 933.58 -2.05 12,471.46 787,104 1.18 298,846 1.99 27.90 64
29 17-Jul 959.00 959.00 942.85 945.45 949.09 -0.97 12,732.73 765,740 1.15 234,856 1.56 22.29 51
30 16-Jul 942.15 958.00 940.85 954.75 952.41 1.34 12,857.98 1,564,024 2.34 415,927 2.77 39.61 90
31 15-Jul 930.00 948.95 930.00 942.15 942.53 0.35 12,688.29 697,409 1.04 197,053 1.31 18.57 42
32 14-Jul 931.10 942.85 923.20 938.90 934.04 0.89 12,644.52 1,035,061 1.55 305,288 2.03 28.52 66
33 11-Jul 945.00 949.50 925.50 930.65 935.70 -2.02 12,533.41 896,308 1.34 312,067 2.08 29.20 67
34 10-Jul 945.00 959.50 944.50 949.80 952.63 0.85 12,791.31 1,501,474 2.25 390,302 2.60 37.18 84
35 09-Jul 946.60 953.60 940.00 941.75 946.56 -0.21 12,682.90 1,157,704 1.73 407,626 2.71 38.58 88
36 08-Jul 945.00 950.00 935.40 943.70 942.69 -0.38 12,709.16 973,557 1.46 306,422 2.04 28.89 66
37 07-Jul 941.20 953.85 935.15 947.30 946.61 0.65 12,757.65 1,321,837 1.98 390,401 2.60 36.96 84
38 04-Jul 940.00 946.10 925.00 941.20 936.91 0.21 12,675.50 1,272,911 1.91 350,599 2.33 32.85 75
39 03-Jul 951.00 954.70 937.00 939.20 944.60 -1.19 12,648.56 1,278,355 1.92 409,325 2.72 38.66 88
40 02-Jul 967.95 970.00 940.45 950.50 955.94 -1.37 12,800.74 2,343,114 3.51 659,962 4.39 63.09 142
41 01-Jul 947.50 965.00 942.40 963.75 957.03 2.22 12,979.18 3,705,731 5.55 1,401,904 9.33 134.17 302
42 30-Jun 954.00 961.80 938.00 942.85 947.53 0.69 12,697.72 2,734,899 4.10 714,655 4.76 67.72 154
43 27-Jun 943.10 969.80 933.65 936.35 954.65 -0.26 12,610.18 4,329,798 6.49 1,363,241 9.07 130.14 293
44 26-Jun 930.00 942.95 927.15 938.80 936.93 1.56 12,643.17 2,886,401 4.32 852,807 5.67 79.90 184
45 25-Jun 925.15 936.00 916.40 924.40 926.03 0.17 12,449.24 2,849,267 4.27 634,202 4.22 58.73 137
46 24-Jun 894.00 929.00 890.00 922.85 914.14 5.35 12,428.37 9,711,793 14.55 1,998,235 13.30 182.67 430
47 23-Jun 857.00 889.95 854.00 875.95 877.81 1.15 11,796.75 3,293,236 4.93 703,966 4.68 61.79 152
48 20-Jun 841.50 874.40 827.50 865.95 856.27 3.14 11,662.07 3,061,620 4.59 714,070 4.75 61.14 154
49 19-Jun 870.55 874.45 835.00 839.55 849.06 -3.60 11,306.54 2,417,458 3.62 603,860 4.02 51.27 130
50 18-Jun 884.00 884.40 867.25 870.90 875.35 -1.60 11,728.74 1,346,680 2.02 459,715 3.06 40.24 99
51 17-Jun 900.00 901.50 882.20 885.10 889.55 -1.22 11,919.98 1,090,522 1.63 372,565 2.48 33.14 80
52 16-Jun 898.00 905.80 870.20 896.05 888.72 -0.31 12,067.44 1,903,908 2.85 433,623 2.89 38.54 93
53 13-Jun 893.00 910.05 878.50 898.85 896.30 -1.65 12,105.15 2,282,533 3.42 661,656 4.40 59.30 142
54 12-Jun 936.50 948.15 905.45 913.90 923.88 -2.40 12,307.84 2,163,618 3.24 612,857 4.08 56.62 132
55 11-Jun 942.00 953.50 922.70 936.35 938.80 -0.81 12,610.18 2,701,926 4.05 656,267 4.37 61.61 141
56 10-Jun 960.00 972.60 932.40 944.00 949.70 -1.05 12,713.00 3,248,166 4.87 862,009 5.74 81.86 186
57 09-Jun 951.00 973.80 939.20 954.00 957.23 1.39 12,847.00 5,950,631 8.92 1,672,713 11.13 160.12 360
58 06-Jun 936.95 949.80 926.55 940.90 938.37 0.74 12,671.45 2,487,122 3.73 827,824 5.51 77.68 178
59 05-Jun 938.40 944.70 923.25 933.95 935.41 0.42 12,577.86 3,652,725 5.47 982,964 6.54 91.95 212
60 04-Jun 900.00 938.80 881.00 930.05 921.60 3.48 12,525.33 8,270,606 12.39 1,655,566 11.02 152.58 356
61 03-Jun 910.00 912.35 891.00 898.75 900.47 -1.01 12,103.80 1,473,005 2.21 400,187 2.66 36.04 86
62 02-Jun 874.85 918.00 865.55 907.90 901.52 1.83 12,227.03 3,904,144 5.85 819,328 5.45 73.86 176
63 30-May 916.90 919.90 890.00 891.60 897.78 -2.15 12,007.51 2,251,149 3.37 835,161 5.56 74.98 180
64 29-May 919.00 923.85 902.35 911.20 911.41 -0.03 12,271.47 1,961,570 2.94 452,809 3.01 41.27 97
65 28-May 943.80 957.40 908.00 911.45 927.18 -2.93 12,274.84 4,036,173 6.05 1,293,791 8.61 119.96 279
66 27-May 915.80 941.00 913.55 939.00 929.22 3.10 12,645.00 4,457,879 6.68 1,469,989 9.78 136.59 316
67 26-May 902.70 922.00 892.10 910.75 910.70 1.21 12,265.41 2,237,387 3.35 783,150 5.21 71.32 169

Similar Stocks: JWL    TITAGARH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com