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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	95	95.67	95.67	96.59	95	63,577
August 14, 2025	96.41	95.49	95.49	96.8	95	75,410
August 13, 2025	98.1	96.5	96.5	98.1	96.25	103,839
August 12, 2025	98	97.5	97.5	101.09	97	118,392
August 11, 2025	97.5	97.37	97.37	98.1	96.5	47,318
August 08, 2025	97.1	97.59	97.59	98.47	96.43	128,647
August 07, 2025	97.51	97.95	97.95	98.54	96.31	74,913
August 06, 2025	97.01	97.51	97.51	98.14	97	64,474
August 05, 2025	97.9	97.54	97.54	99.9	97.15	110,234
August 04, 2025	98.02	97.87	97.87	98.42	97.1	42,633
August 01, 2025	98.95	98.31	98.31	99.32	97.8	52,862
July 31, 2025	98.35	98.95	98.95	100.01	97.66	92,073
July 30, 2025	98.5	99.92	99.92	100.92	97.98	127,197
July 29, 2025	98.37	99.51	99.51	100.5	96.7	151,184
July 28, 2025	98.8	98.03	98.03	99.5	96.9	82,677
July 25, 2025	99	98.48	98.48	100.01	97.8	200,796
July 24, 2025	100.02	98.91	98.91	100.7	98.54	106,858
July 23, 2025	101.6	100.06	100.06	102.1	99.58	338,793
July 22, 2025	102	102.1	102.1	103.2	101.2	98,781
July 21, 2025	102.7	102.09	102.09	103.29	101.25	46,854
July 18, 2025	103.2	102.65	102.65	103.2	100.8	146,420
July 17, 2025	100.7	102.81	102.81	103.99	100.5	284,530
July 16, 2025	101.71	100.32	100.32	102.17	100	396,152
July 15, 2025	101.35	101.71	101.71	102.79	101.2	214,731
July 14, 2025	101.8	101.31	101.31	102.04	100.32	54,971
July 11, 2025	103.2	101.42	101.42	103.2	100.16	169,124
July 10, 2025	103.27	102.81	102.81	103.95	102.02	85,592
July 09, 2025	103.1	103.27	103.27	103.89	102.48	171,989
July 08, 2025	103	103.07	103.07	103.56	102.9	129,855
July 07, 2025	103.4	103.09	103.09	104.47	102.66	79,425
July 04, 2025	102.99	103.79	103.79	104.4	102.96	114,361
July 03, 2025	103.5	103.01	103.01	103.88	102.63	108,046
July 02, 2025	103.05	103.07	103.07	104.71	102.76	138,082
July 01, 2025	103.37	103.04	103.04	104.14	102.8	94,347
June 30, 2025	104.5	103.25	103.25	105.29	103	102,561
June 27, 2025	104.88	103.29	103.29	104.88	102.82	142,514
June 26, 2025	107	104.15	104.15	109.4	103.73	514,401
June 25, 2025	101.5	103.58	103.58	104	101.49	140,072
June 24, 2025	101.03	101.03	101.03	102.33	100.69	82,926
June 23, 2025	99.4	100.21	100.21	101	98.71	207,669
June 20, 2025	99	100.35	100.35	101.1	98.61	80,820
June 19, 2025	101.75	99.03	99.03	102.62	98.45	142,287
June 18, 2025	103	102.07	102.07	104.38	101.75	139,479
June 17, 2025	103.22	102.97	102.97	104.79	101.71	170,060
June 16, 2025	103	103.22	103.22	103.91	101.51	191,117
June 13, 2025	102	103.28	103.28	104.8	100.57	210,429
June 12, 2025	105.49	103.7	103.7	106.29	103.1	193,109
June 11, 2025	108	105.71	105.71	109.47	104.76	529,397
June 10, 2025	105.88	106.13	106.13	108.7	104.31	229,759
June 09, 2025	106.29	105.23	105.23	107.9	105	444,925
June 06, 2025	107	105.59	105.59	107.9	103.5	318,044
June 05, 2025	106.35	107.18	107.18	110.4	106.08	978,049
June 04, 2025	100.61	105.56	105.56	107.99	99.15	874,693
June 03, 2025	100.4	100.71	100.71	101.45	99.47	274,975
June 02, 2025	97.5	100.15	100.15	100.99	96.5	309,431
May 30, 2025	101.9	97.26	97.26	102.2	96	485,840
May 29, 2025	101.86	101.75	101.75	103.2	100.62	258,646
May 28, 2025	103.8	101.63	101.63	104.21	99.15	149,275
May 27, 2025	103.02	103.31	103.31	104.2	102.67	295,766
May 26, 2025	103.9	103.02	103.02	104.64	102.11	160,529

Texmaco Infrastructure & Holdings Limited (TEXINFRA.NS) NSE