Texmaco Rail & Engineering Limited - TEXRAIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	139.99	138.67	138.67	140.37	137.4	995,190
September 25, 2025	142.4	140.81	140.81	143.85	139.9	983,614
September 24, 2025	144.5	142.53	142.53	144.5	142.01	1.05M
September 23, 2025	146.85	144.95	144.95	146.85	144.25	966,959
September 22, 2025	148.49	146.85	146.85	149.24	145.73	1.35M
September 19, 2025	150.45	148.49	148.49	153	147.83	5.21M
September 18, 2025	150.1	147.59	147.59	150.49	146.91	1.2M
September 17, 2025	149.44	149.36	149.36	150.7	148.3	1.54M
September 16, 2025	150.9	148.68	148.68	151.47	148.11	1.53M
September 15, 2025	147.49	150.13	150.13	152.37	146.85	4.85M
September 12, 2025	142.5	146.84	146.84	147.5	141.61	3.31M
September 11, 2025	141.99	142.04	142.04	143.65	141.59	915,973
September 10, 2025	141.25	141.22	141.22	143.64	140.63	1.01M
September 09, 2025	139	140.52	140.52	140.99	138.3	956,808
September 08, 2025	138.1	138.29	138.29	141.39	138	929,256
September 05, 2025	138.76	138.53	138.53	140.28	137.44	899,016
September 04, 2025	142.5	138.56	138.56	143.37	138	1.03M
September 03, 2025	141.8	141.18	141.18	142.73	140.21	842,572
September 02, 2025	139.47	141.09	141.09	144.98	138.18	2.83M
September 01, 2025	138	138.81	138.81	139.39	136.1	1.5M
August 29, 2025	137.9	136.8	136.8	139	136.16	957,889
August 28, 2025	139.1	137.22	137.22	140.25	136.21	1.52M
August 26, 2025	141.49	138.37	138.37	141.86	137.65	1.14M
August 25, 2025	145.2	142.32	142.32	145.8	141.2	1.22M
August 22, 2025	146.99	143.82	143.82	149	143.2	4.9M
August 21, 2025	139.89	142.08	142.08	145.35	139.5	2.41M
August 20, 2025	139.39	138.63	138.63	140.99	137.45	1.06M
August 19, 2025	135.45	138.46	138.46	139	134.15	1.24M
August 18, 2025	134.25	134.41	134.41	136.05	133.93	963,297
August 14, 2025	137	133.21	133.21	138.06	133	3.03M
August 13, 2025	140.5	140.97	140.97	142.4	139.05	1.01M
August 12, 2025	139	140.8	140.8	141.4	138.67	735,965
August 11, 2025	139	139	139	140.31	137.36	1.1M
August 08, 2025	142	138.24	138.24	142.42	137.55	752,795
August 07, 2025	140.75	141.4	141.4	141.9	136.58	1.25M
August 06, 2025	145.76	141.5	141.5	146.59	141.2	955,459
August 05, 2025	145.1	144.5	144.5	148	144.09	1.15M
August 04, 2025	145	145.05	145.05	147.08	144.29	1.34M
August 01, 2025	147	144.04	144.04	148.6	143.59	868,318
July 31, 2025	148.49	147.15	147.15	149.89	146.31	772,697
July 30, 2025	152.3	150.35	150.35	153.26	150	535,769
July 29, 2025	148.45	152.28	152.28	153.64	147.25	1.59M
July 28, 2025	152	148.45	148.45	153.9	147.81	1.21M
July 25, 2025	157.13	152.89	152.89	157.75	152.5	1.48M
July 24, 2025	159.09	158.29	158.29	160.2	157.9	803,057
July 23, 2025	159.2	158.48	158.48	159.88	157.8	973,401
July 22, 2025	162	159.17	159.17	163.28	158.81	856,956
July 21, 2025	159.39	161.17	161.17	162	157.38	1.8M
July 18, 2025	161.25	158.38	158.38	161.69	158.1	1.07M
July 17, 2025	162.2	161.25	161.25	163.7	160.33	1.25M
July 16, 2025	160	162.11	162.11	162.8	159.3	2.2M
July 15, 2025	160.84	159.89	159.89	162.98	159.3	2.21M
July 14, 2025	163.99	159.76	159.76	164.49	159.16	2.25M
July 11, 2025	164.4	163.99	163.99	165.01	162.31	1.15M
July 10, 2025	165.1	164.8	164.8	168.43	164.02	1.82M
July 09, 2025	168.15	165.05	165.05	169.82	164.61	2.3M
July 08, 2025	171	168.16	168.16	172.5	166.5	1.68M
July 07, 2025	172	171.04	171.04	174.5	170.46	1.27M
July 04, 2025	174.28	171.77	171.77	174.87	171.15	1.23M
July 03, 2025	176.99	174.29	174.29	177.06	174.01	1.25M

Texmaco Rail & Engineering Limited (TEXRAIL.NS) NSE