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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	94.6	94.31	94.31	95.9	93.8	108,397
September 04, 2025	95.14	94.55	94.55	95.99	93.9	48,028
September 03, 2025	96.27	95.12	95.12	96.5	94.7	52,267
September 02, 2025	94.36	95.95	95.95	96.9	93.75	205,088
September 01, 2025	94	94.36	94.36	95.98	93.75	95,748
August 29, 2025	94.9	93.78	93.78	95.7	93.51	27,055
August 28, 2025	95.7	94.57	94.57	96.88	93.4	78,836
August 26, 2025	96.9	95.9	95.9	97	95.57	43,799
August 25, 2025	97.8	96.9	96.9	97.8	96.02	53,521
August 22, 2025	98.4	96.81	96.81	98.4	96.5	74,227
August 21, 2025	98.55	98.04	98.04	99.5	97.15	84,694
August 20, 2025	95.69	98.55	98.55	99.44	94.99	191,678
August 19, 2025	96	95.4	95.4	96	94.8	105,723
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

Texmaco Infrastructure & Holdings Limited (TEXINFRA.NS) NSE