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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95	94.14	94.14	95.5	93.41	49,514
February 19, 2026	95.02	94.8	94.8	95.65	94.53	93,466
February 18, 2026	96	95.96	95.96	96.25	95	89,115
February 17, 2026	96.5	96	96	97.19	94.38	113,289
February 16, 2026	96.4	95.07	95.07	97.5	93.9	89,819
February 13, 2026	92.51	95.95	95.95	96.52	92.51	163,897
February 12, 2026	96	94.4	94.4	96	94.1	24,450
February 11, 2026	96.05	95.56	95.56	98.01	95.01	39,764
February 10, 2026	95.31	97.92	97.92	100	95.31	85,066
February 09, 2026	97.6	96.28	96.28	97.6	95.72	26,755
February 06, 2026	98.76	97	97	98.76	96.32	22,487
February 05, 2026	98.21	98.78	98.78	99	97.4	87,903
February 04, 2026	97.75	97.73	97.73	98.98	95.81	61,291
February 03, 2026	98.8	97.73	97.73	99.29	96.38	81,095
February 02, 2026	95.03	96.86	96.86	97.7	93.37	92,057
February 01, 2026	96.01	95.03	95.03	98.79	93.06	76,136
January 30, 2026	94	97.01	97.01	97.5	93.04	76,049
January 29, 2026	93.2	94.71	94.71	95.01	93	96,139
January 28, 2026	92.42	93.54	93.54	94.51	92.4	145,996
January 27, 2026	93.75	92.78	92.78	94.67	92.5	108,373
January 23, 2026	95.1	95.08	95.08	96.12	93.5	55,526
January 22, 2026	94.6	95.14	95.14	97.26	94.15	42,397
January 21, 2026	96.4	94.93	94.93	97.57	93.84	119,396
January 20, 2026	97.55	97.3	97.3	98.27	96.4	37,297
January 19, 2026	98.4	98.82	98.82	99.8	96.74	128,773
January 16, 2026	98.8	100.14	100.14	100.27	98.8	37,542
January 14, 2026	99	100.41	100.41	100.95	99	55,707
January 13, 2026	100.1	99.93	99.93	100.66	99.5	69,496
January 12, 2026	99.5	100.78	100.78	101.4	98	88,716
January 09, 2026	99.4	101.11	101.11	101.9	99.31	115,640
January 08, 2026	100.08	101.08	101.08	102.59	99.9	104,663
January 07, 2026	101.88	101.91	101.91	102.68	99.85	230,440
January 06, 2026	100.69	100.07	100.07	101.9	98.22	205,311
January 05, 2026	99.46	99.24	99.24	100.79	99.05	70,146
January 02, 2026	99.66	99.77	99.77	101.34	99	95,338
January 01, 2026	100.36	99.84	99.84	100.45	99.66	21,181
December 31, 2025	99.97	100.12	100.12	101.01	99.75	31,187
December 30, 2025	100.43	99.87	99.87	100.73	99.4	45,541
December 29, 2025	102.8	100.3	100.3	103.26	99	81,073
December 26, 2025	100.8	102.24	102.24	104.9	100.8	198,932
December 24, 2025	101.99	100.68	100.68	102.58	100.4	62,064
December 23, 2025	103	101.58	101.58	103.99	101.21	179,865
December 22, 2025	103.6	102.62	102.62	105.04	102.42	102,994
December 19, 2025	104.4	103.8	103.8	104.47	102.75	60,727
December 18, 2025	104.19	104.04	104.04	104.9	102.1	71,235
December 17, 2025	103.65	104.17	104.17	104.94	103.65	63,220
December 16, 2025	104.16	104.7	104.7	105.65	103.57	71,980
December 15, 2025	104.3	105.03	105.03	105.6	104.3	52,946
December 12, 2025	105.7	105.9	105.9	106.39	104.5	75,489
December 11, 2025	104.02	106.06	106.06	106.4	103.4	191,791
December 10, 2025	102.98	104.02	104.02	104.75	102.98	108,290
December 09, 2025	102.9	103.87	103.87	104.5	100.25	95,403
December 08, 2025	103.15	103.96	103.96	104.3	101.3	156,622
December 05, 2025	105.36	105	105	105.95	103.25	103,710
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

Texmaco Infrastructure & Holdings Limited (TEXINFRA.NS) NSE