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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	176.98	177.06	177.06	179.85	175.42	1.75M
July 01, 2025	177.4	176.97	176.97	179.75	176.1	2.14M
June 30, 2025	179	176.04	176.04	180.23	175.2	2.77M
June 27, 2025	179.75	178.51	178.51	180.38	176	3.74M
June 26, 2025	188	178.59	178.59	189	177.5	20.72M
June 25, 2025	168	173.75	173.75	175.44	167.1	5.5M
June 24, 2025	165.1	166.02	166.02	167.99	163.5	2.77M
June 23, 2025	161.69	162.48	162.48	163.7	157.05	1.61M
June 20, 2025	158.09	161.86	161.86	162.65	156.73	2.48M
June 19, 2025	163.25	157.82	157.82	166.1	155.84	3.81M
June 18, 2025	164.69	164.43	164.43	169.26	162.84	2.89M
June 17, 2025	169.8	164.69	164.69	171.99	164	2.21M
June 16, 2025	169.1	169.34	169.34	169.89	162.11	3.41M
June 13, 2025	162.01	168.49	168.49	170.34	162.01	4.57M
June 12, 2025	179.04	167	167	181.29	165.95	6.32M

Texmaco Rail & Engineering Limited (TEXRAIL.NS) NSE