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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	136.01	136.8	136.8	137.47	136.01	466,402
October 14, 2025	137.48	135.99	135.99	138.25	135.5	667,108
October 13, 2025	137.99	137.28	137.28	138.22	136.5	622,580
October 10, 2025	138.75	138.18	138.18	140.49	137.9	934,469
October 09, 2025	140.33	138.3	138.3	140.5	137.82	777,133
October 08, 2025	143	140.33	140.33	143.1	139.66	777,609
October 07, 2025	140	142.34	142.34	142.9	138.8	1.39M
October 06, 2025	141.3	139.69	139.69	141.3	138.9	654,846
October 03, 2025	140.5	140.6	140.6	140.87	139.01	780,293
October 01, 2025	137.8	139.84	139.84	140.34	137.55	881,675
September 30, 2025	137.45	137.5	137.5	139.5	136.78	759,310
September 29, 2025	138.9	137.45	137.45	140.2	136.9	842,160
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

Texmaco Rail & Engineering Limited (TEXRAIL.NS) NSE