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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.6	111.21	111.21	113.9	110.9	2.61M
February 19, 2026	113.4	112.1	112.1	114.09	111.75	2.72M
February 18, 2026	116	114.23	114.23	116.37	113.25	2.78M
February 17, 2026	116.9	116.1	116.1	123.47	115	36.82M
February 16, 2026	113.5	111.22	111.22	113.5	111	1.27M
February 13, 2026	115.2	113.5	113.5	115.83	113	1.17M
February 12, 2026	118	116.46	116.46	118	116.1	998,393
February 11, 2026	119.6	118.05	118.05	120.05	117.25	1.09M
February 10, 2026	117.9	118.39	118.39	120.3	117.9	2.35M
February 09, 2026	120.09	121.66	121.66	122.5	119.4	968,489
February 06, 2026	120.14	119.28	119.28	120.16	117.9	932,121
February 05, 2026	123	120.14	120.14	123.97	120	866,074
February 04, 2026	122	123.74	123.74	124.2	120.55	1.1M
February 03, 2026	126	121.55	121.55	126.76	120.72	1.44M
February 02, 2026	122.09	120.25	120.25	122.87	116.5	1.44M
February 01, 2026	127.99	120.98	120.98	129.46	119.3	3.14M
January 30, 2026	125.99	127.74	127.74	128.75	124	1.41M
January 29, 2026	130.6	126.89	126.89	131.06	126.21	1.32M
January 28, 2026	120	128.75	128.75	130.6	120	2.38M
January 27, 2026	120.48	118.79	118.79	120.72	116.15	1.75M
January 23, 2026	122.01	119.26	119.26	122.37	118.6	987,316
January 22, 2026	120.1	121.54	121.54	123.3	120	1.06M
January 21, 2026	120.42	118.49	118.49	122.03	117.9	1.68M
January 20, 2026	125	119.83	119.83	125.01	119.09	1.57M
January 19, 2026	126.9	124.69	124.69	127.01	124.3	828,420
January 16, 2026	128.59	127.54	127.54	129.8	127	947,701
January 14, 2026	124.57	128.34	128.34	129.2	124.27	1.98M
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

Texmaco Rail & Engineering Limited (TEXRAIL.NS) NSE