Texmaco Infrastructure & Holdings Limited - TEXINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	104.2	105.8	105.8	106.25	103.15	113,271
December 03, 2025	103	105.38	105.38	106.89	102	214,412
December 02, 2025	101.66	103.88	103.88	104	100.4	124,489
December 01, 2025	104.8	102.18	102.18	107.4	101.11	294,514
November 28, 2025	101.65	104.21	104.21	112.45	101.19	2.19M
November 27, 2025	102.79	102.44	102.44	103.36	102	116,744
November 26, 2025	101.71	102.79	102.79	103.1	100.89	80,795
November 25, 2025	100	101.71	101.71	102	98.55	132,991
November 24, 2025	100.32	100.46	100.46	102.8	98.63	305,229
November 21, 2025	95.75	99.99	99.99	101.39	95.74	582,812
November 19, 2025	97.2	96.32	96.32	97.25	95.92	48,181
November 18, 2025	99.82	97.11	97.11	99.82	96.82	52,355
November 17, 2025	99.44	99.52	99.52	99.96	99.01	57,777
November 14, 2025	99.15	99.34	99.34	100	97.29	180,977
November 13, 2025	100.29	98.84	98.84	101	98.5	139,843
November 12, 2025	99.5	100.44	100.44	101.8	98.83	110,541
November 11, 2025	99.97	100.99	100.99	102	98.22	158,392
November 10, 2025	101	99.87	99.87	106	95.4	340,228
November 07, 2025	100.06	99.97	99.97	102	96.4	134,037
November 06, 2025	101.85	100.06	100.06	103	99.6	112,144
November 04, 2025	102.2	101.75	101.75	104.7	101.1	155,442
November 03, 2025	103	102.4	102.4	103.31	102.02	83,641
October 31, 2025	103.4	102.99	102.99	103.79	102.06	98,980
October 30, 2025	101	103.09	103.09	103.5	101	178,979
October 29, 2025	103.4	101.57	101.57	103.4	100.2	119,857
October 28, 2025	99.3	102.82	102.82	103.28	99.3	187,285
October 27, 2025	99	101.52	101.52	105.9	99	1.12M
October 24, 2025	93.25	97.77	97.77	99	93	359,582
October 23, 2025	92.6	93.01	93.01	94.5	91.31	135,881
October 21, 2025	91.4	92.3	92.3	92.5	91.4	16,757
October 20, 2025	91.1	91.11	91.11	91.51	90.9	32,427
October 17, 2025	92.29	91.28	91.28	92.44	91.01	46,104
October 16, 2025	92.01	92.08	92.08	93.18	91.86	27,527
October 15, 2025	92.1	92.84	92.84	93.24	91.46	44,008
October 14, 2025	92.11	91.48	91.48	93.66	91.4	64,084
October 13, 2025	93.5	92.49	92.49	94.06	92.4	68,369
October 10, 2025	93.47	93.72	93.72	94.55	92.9	67,811
October 09, 2025	94.2	93.23	93.23	94.59	93	83,076
October 08, 2025	94.59	93.99	93.99	95.03	93.66	88,672
October 07, 2025	95	94.66	94.66	96	94.4	93,096
October 06, 2025	96.53	94.77	94.77	97.2	94.4	119,325
October 03, 2025	94.5	96.53	96.53	97.15	94.5	101,074
October 01, 2025	96.07	95.24	95.24	96.54	94.75	57,280
September 30, 2025	95.3	95.88	95.88	97	94.3	122,298
September 29, 2025	97.73	95.21	95.21	97.9	94.21	120,920
September 26, 2025	96.25	97.35	97.35	100	95.72	470,706
September 25, 2025	94.18	96.06	96.06	104.96	94.01	2.03M
September 24, 2025	94.64	94.46	94.46	95.02	93.7	48,007
September 23, 2025	94.01	94.64	94.64	95.41	93.62	57,798
September 22, 2025	95.45	94.4	94.4	95.84	94	92,593
September 19, 2025	95.8	95.1	95.1	97.1	94.5	89,751
September 18, 2025	96.98	95.56	95.56	97.02	94.51	141,402
September 17, 2025	97	96.43	96.43	97.01	95.6	59,072
September 16, 2025	97.19	95.79	95.79	97.6	95.5	80,828
September 15, 2025	95.1	96.67	96.67	98.95	95.09	274,899
September 12, 2025	94	94.99	94.99	95.2	93.51	92,145
September 11, 2025	94	93.76	93.61	94.59	93.29	185,559
September 10, 2025	94.35	93.74	93.59	95.7	93.25	132,639
September 09, 2025	94.99	94.3	94.15	95.12	94.1	53,734
September 08, 2025	94.6	94.95	94.95	95.6	93.8	204,072

Texmaco Infrastructure & Holdings Limited (TEXINFRA.NS) NSE