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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	126.84	124.57	124.57	128	123.81	1.23M
January 12, 2026	126.5	125.25	125.25	126.51	122.64	1.52M
January 09, 2026	128.25	126.49	126.49	130.11	125.64	1.23M
January 08, 2026	133.15	128.89	128.89	134.75	128	1.51M
January 07, 2026	134.18	133.31	133.31	135.8	132.9	840,637
January 06, 2026	136.55	134.51	134.51	137.56	133.72	1.28M
January 05, 2026	138.9	136.35	136.35	141	135.35	1.15M
January 02, 2026	137.4	138.18	138.18	138.7	136.7	1.22M
January 01, 2026	138	136.65	136.65	138.67	135.99	882,723
December 31, 2025	135.84	137.32	137.32	139.88	135.83	1.66M
December 30, 2025	136.55	135.84	135.84	138.46	134.74	1.25M
December 29, 2025	141.1	136.57	136.57	142.6	136	3.45M
December 26, 2025	134.15	140.09	140.09	142.95	133.61	10.48M
December 24, 2025	134.35	134.09	134.09	137.48	132.83	2.86M
December 23, 2025	133	134.15	134.15	142	131.68	11.33M
December 22, 2025	130.49	132.14	132.14	137.4	130.49	3.75M
December 19, 2025	123.34	129.24	129.24	130.18	123.1	1.31M
December 18, 2025	125.25	123.1	123.1	125.25	121.7	727,898
December 17, 2025	127.32	124.24	124.24	128.02	123.67	607,822
December 16, 2025	127.95	127.33	127.33	128.99	126.65	707,088
December 15, 2025	125.5	126.84	126.84	129.5	124.59	1.38M
December 12, 2025	128.45	125.91	125.91	128.45	125.6	758,534
December 11, 2025	127.78	127.38	127.38	128.95	124.39	1.04M
December 10, 2025	128.75	126.78	126.78	129.7	125.99	1.43M
December 09, 2025	117.78	128.86	128.86	129.75	116	3.52M
December 08, 2025	122.52	117.7	117.7	122.65	117	1.38M
December 05, 2025	124.4	122.65	122.65	125	122.01	730,809
December 04, 2025	126	124.37	124.37	126.01	124.1	476,911
December 03, 2025	127.8	125.75	125.75	127.98	125.2	661,392
December 02, 2025	129.5	127.87	127.87	129.89	127.22	438,624
December 01, 2025	130	129.29	129.29	131.41	128.96	777,156
November 28, 2025	129.75	128.09	128.09	129.99	128	454,865
November 27, 2025	129.5	129.4	129.4	131.75	129.03	572,850
November 26, 2025	128	128.7	128.7	129.4	127.5	516,646
November 25, 2025	128.15	127.82	127.82	129.48	127.53	623,309
November 24, 2025	130.45	129	129	131.1	128.25	767,841
November 21, 2025	131.31	130.15	130.15	132.99	130.06	614,651
November 19, 2025	133	132.18	132.18	133.76	132	503,974
November 18, 2025	135.35	133.27	133.27	135.36	132.54	967,350
November 17, 2025	131.2	135.35	135.35	136	131.01	2.22M
November 14, 2025	131.49	130.63	130.63	133.38	130	1.21M
November 13, 2025	134	131.95	131.95	134.9	131.1	985,750
November 12, 2025	134.8	133.99	133.99	135.5	133.5	1.03M
November 11, 2025	130.61	134.78	134.78	139	129.44	3.41M
November 10, 2025	131.26	130.77	130.77	131.97	130.5	562,500
November 07, 2025	130.68	131.26	131.26	132.25	130.5	732,916
November 06, 2025	133.8	132.03	132.03	134.7	131	885,485
November 04, 2025	135.1	134.43	134.43	135.5	134.3	519,664
November 03, 2025	136	135.62	135.62	136.86	135.25	625,064
October 31, 2025	136.8	136.46	136.46	138.3	135.85	831,581
October 30, 2025	138	136.95	136.95	141.42	136.1	1.99M
October 29, 2025	135.3	136.88	136.88	137.5	134.6	883,412
October 28, 2025	135.65	135.26	135.26	136.8	133.9	822,513
October 27, 2025	135.5	135.84	135.84	136.3	134.26	757,578
October 24, 2025	135.99	134.89	134.89	136	134.01	656,836
October 23, 2025	136	135.96	135.96	136.8	135.25	926,922
October 21, 2025	135.21	135.11	135.11	136.25	134.68	287,807
October 20, 2025	135.5	134.51	134.51	135.56	133.8	800,624
October 17, 2025	136.16	134.65	134.65	136.46	134.2	805,590
October 16, 2025	137	136.16	136.16	137.96	136	764,225

Texmaco Rail & Engineering Limited (TEXRAIL.NS) NSE