U.S. Markets closed

Titagarh Wagons Limited (TWL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
109.35-0.30 (-0.27%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017108.95109.70108.35109.35109.35209,598
Aug 17, 2017110.60112.00109.50109.65109.65534,901
Aug 16, 2017108.70111.80108.70109.80109.80441,267
Aug 14, 2017110.00110.55107.75108.70108.70373,884
Aug 11, 2017111.00111.00105.55107.55107.55693,954
Aug 10, 2017113.70115.50110.10111.80111.80360,856
Aug 09, 2017115.10115.80113.55114.65114.65441,163
Aug 08, 2017118.10118.30115.40115.80115.80337,045
Aug 07, 2017116.70118.70116.00117.85117.85278,974
Aug 04, 2017118.30118.30114.50116.30116.30444,022
Aug 03, 2017118.70119.85117.10118.10118.10265,363
Aug 02, 2017120.15120.65118.15118.65118.65219,296
Aug 01, 2017122.50122.70120.00120.15120.15313,405
Jul 31, 2017121.00123.50120.65122.15122.15485,487
Jul 28, 2017118.80122.00118.80120.95120.95383,333
Jul 27, 2017121.00123.35119.45119.90119.90418,985
Jul 26, 2017123.00123.95120.05120.75120.75404,513
Jul 25, 2017125.15126.10122.10122.75122.75434,889
Jul 24, 2017120.35126.90120.35124.75124.751,384,828
Jul 21, 2017122.25123.10118.65120.00120.00413,317
Jul 20, 2017117.25122.90117.05121.75121.751,586,314
Jul 20, 20170.8 Dividend
Jul 19, 2017115.90120.35115.65117.75116.95475,818
Jul 18, 2017115.00116.60114.80115.65114.86238,396
Jul 17, 2017117.40117.80116.35116.65115.86263,869
Jul 14, 2017116.90117.50115.10115.95115.16314,236
Jul 13, 2017117.70118.15116.65116.90116.11253,780
Jul 12, 2017117.65117.80116.50116.85116.06346,873
Jul 11, 2017117.60118.85116.50116.85116.06366,636
Jul 10, 2017117.40118.00117.00117.25116.4579,389
Jul 07, 2017117.70118.75117.00117.20116.40358,550
Jul 06, 2017120.00120.40118.00118.20117.40380,210
Jul 05, 2017120.10123.40119.20119.60118.791,015,490
Jul 04, 2017118.95119.65117.60118.00117.20199,137
Jul 03, 2017117.25119.75116.55118.65117.84457,315
Jun 30, 2017115.50118.50114.55116.70115.91301,116
Jun 29, 2017116.00117.95115.70116.25115.46325,520
Jun 28, 2017115.00116.80114.50115.40114.62344,391
Jun 27, 2017112.95116.80112.95115.00114.22547,527
Jun 23, 2017115.25116.25112.80112.95112.18807,393
Jun 22, 2017119.60119.60114.80115.15114.37508,424
Jun 21, 2017118.10120.30117.65119.00118.19305,422
Jun 20, 2017121.00122.45117.20117.95117.15628,125
Jun 19, 2017120.20122.40118.85121.35120.53656,137
Jun 16, 2017115.00120.25114.85119.30118.491,020,432
Jun 15, 2017114.20115.10113.10114.60113.82280,487
Jun 14, 2017114.65115.10113.50114.20113.42247,072
Jun 13, 2017115.00115.90114.25114.55113.77271,503
Jun 12, 2017113.50115.55112.75114.70113.92439,631
Jun 09, 2017113.90114.35112.90113.55112.78253,139
Jun 08, 2017113.30115.25112.50113.30112.53304,696
Jun 07, 2017113.50113.95112.50113.30112.53233,036
Jun 06, 2017114.00114.40112.00113.10112.33281,715
Jun 05, 2017114.50114.80113.25114.05113.28280,699
Jun 02, 2017115.00115.30113.65114.00113.23349,966
Jun 01, 2017112.45118.00112.40113.70112.931,548,711
May 31, 2017111.25112.75110.20110.70109.95561,064
May 30, 2017111.35111.80109.35109.85109.10574,401
May 29, 2017115.00115.45111.75112.05111.29595,184
May 26, 2017113.85116.20113.30114.80114.02830,003
May 25, 2017112.65114.40112.50113.55112.78732,553
May 24, 2017117.30117.60111.45112.05111.29865,432
May 23, 2017123.00123.00116.65117.20116.401,270,329
May 22, 2017129.00129.80121.80122.50121.671,439,018
May 19, 2017126.00126.95122.45122.80121.97653,297
May 18, 2017125.25126.50124.50124.90124.05512,431
May 17, 2017129.95130.00126.75127.30126.44566,230
May 16, 2017130.00130.75129.10129.65128.77822,462
May 15, 2017129.00130.00128.15128.75127.88550,503
May 12, 2017131.95132.15128.15128.60127.73999,749
May 11, 2017130.10133.20128.10131.50130.611,988,376
May 10, 2017126.40130.25126.30129.25128.371,747,200
May 09, 2017122.60125.65122.00123.80122.96603,044
May 08, 2017122.65123.95121.70122.00121.17786,892
May 05, 2017123.65123.65120.00120.45119.63847,410
May 04, 2017125.90126.20122.40123.00122.16506,237
May 03, 2017124.45127.60124.25124.85124.00789,050
May 02, 2017127.65128.95123.55124.10123.26733,224
Apr 28, 2017127.10131.10125.20127.65126.78886,546
Apr 27, 2017128.70128.70125.15126.30125.44733,683
Apr 26, 2017130.50132.50125.10128.00127.133,804,515
Apr 25, 2017117.05125.70117.05124.80123.952,015,847
Apr 24, 2017117.00118.20116.00117.30116.50513,023
Apr 21, 2017118.00118.35115.55115.95115.16302,230
Apr 20, 2017116.25119.90115.00117.55116.75572,105
Apr 19, 2017115.55116.85114.25115.45114.67343,180
Apr 18, 2017118.90119.85115.00116.00115.21447,480
Apr 17, 2017119.55119.55117.60118.05117.25252,617
Apr 13, 2017122.00122.65118.70119.55118.74598,188
Apr 12, 2017123.00123.00118.40119.70118.89712,949
Apr 11, 2017122.50123.85122.05122.65121.82716,910
Apr 10, 2017119.05122.50118.55121.80120.97644,913
Apr 07, 2017118.95121.75118.00118.60117.79464,112
Apr 06, 2017122.75124.60120.00120.70119.882,099,682
Apr 05, 2017115.30121.95115.05121.55120.721,862,463
Apr 03, 2017117.10117.90114.50115.30114.52438,818
Mar 31, 2017116.95118.40114.20116.25115.46526,238
Mar 30, 2017113.90118.70113.65116.40115.61612,126
Mar 29, 2017116.85116.85113.20113.50112.73490,540
Mar 28, 2017114.00117.60113.20116.20115.411,000,334
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...