Texmaco Rail & Engineering Limited (TEXRAIL.NS) NSE
92.05
-3.73(-3.89%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
92.05
-3.73(-3.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 95.37 | 92.05 | 92.05 | 96.23 | 91.5 | 2M |
| March 12, 2026 | 96.01 | 95.78 | 95.78 | 97.6 | 93.75 | 2.27M |
| March 11, 2026 | 98.04 | 96.92 | 96.92 | 100.8 | 96.35 | 1.29M |
| March 10, 2026 | 97.97 | 97.9 | 97.9 | 98.65 | 95.1 | 1.97M |
| March 09, 2026 | 98.2 | 95.86 | 95.86 | 98.2 | 95.11 | 1.44M |
| March 06, 2026 | 96.8 | 100.57 | 100.57 | 104 | 96.12 | 4.39M |
| March 05, 2026 | 96 | 96.58 | 96.58 | 97.35 | 94.3 | 1.7M |
| March 02, 2026 | 98.99 | 99.15 | 99.15 | 102 | 98.61 | 2.64M |
| February 27, 2026 | 105.6 | 104.74 | 104.74 | 105.6 | 104.1 | 1.12M |
| February 26, 2026 | 106.2 | 105.63 | 105.63 | 107.71 | 105.01 | 1.19M |
| February 25, 2026 | 107.8 | 106.08 | 106.08 | 108.33 | 104.81 | 1.72M |
| February 24, 2026 | 111 | 106.7 | 106.7 | 111 | 106.2 | 2.43M |
| February 23, 2026 | 112.29 | 111.17 | 111.17 | 112.89 | 110.3 | 1.43M |
| February 20, 2026 | 112.6 | 111.21 | 0 | 113.9 | 110.9 | 2.61M |
| February 19, 2026 | 113.4 | 112.1 | 0 | 114.09 | 111.75 | 2.72M |
| February 18, 2026 | 116 | 114.23 | 0 | 116.37 | 113.25 | 2.78M |
| February 17, 2026 | 116.9 | 116.1 | 0 | 123.47 | 115 | 36.82M |
| February 16, 2026 | 113.5 | 111.22 | 0 | 113.5 | 111 | 1.27M |
| February 13, 2026 | 115.2 | 113.5 | 0 | 115.83 | 113 | 1.17M |
| February 12, 2026 | 118 | 116.46 | 0 | 118 | 116.1 | 998,393 |
| February 11, 2026 | 119.6 | 118.05 | 0 | 120.05 | 117.25 | 1.09M |
| February 10, 2026 | 117.9 | 118.39 | 0 | 120.3 | 117.9 | 2.35M |
| February 09, 2026 | 120.09 | 121.66 | 0 | 122.5 | 119.4 | 968,489 |
| February 06, 2026 | 120.14 | 119.28 | 0 | 120.16 | 117.9 | 932,121 |
| February 05, 2026 | 123 | 120.14 | 0 | 123.97 | 120 | 867,060 |
| February 04, 2026 | 122 | 123.74 | 0 | 124.2 | 120.55 | 1.1M |
| February 03, 2026 | 126 | 121.55 | 0 | 126.76 | 120.72 | 1.44M |
| February 02, 2026 | 122.09 | 120.25 | 0 | 122.87 | 116.5 | 1.44M |
| February 01, 2026 | 127.99 | 120.98 | 0 | 129.46 | 119.3 | 3.14M |
| January 30, 2026 | 125.99 | 127.74 | 0 | 128.75 | 124 | 1.41M |
| January 29, 2026 | 130.6 | 126.89 | 0 | 131.06 | 126.21 | 1.32M |
| January 28, 2026 | 120 | 128.75 | 0 | 130.6 | 120 | 2.38M |
| January 27, 2026 | 120.48 | 118.79 | 0 | 120.72 | 116.15 | 1.75M |
| January 23, 2026 | 122.01 | 119.26 | 0 | 122.37 | 118.6 | 987,316 |
| January 22, 2026 | 120.1 | 121.54 | 0 | 123.3 | 120 | 1.06M |
| January 21, 2026 | 120.42 | 118.49 | 0 | 122.03 | 117.9 | 1.68M |
| January 20, 2026 | 125 | 119.83 | 0 | 125.01 | 119.09 | 1.57M |
| January 19, 2026 | 126.9 | 124.69 | 0 | 127.01 | 124.3 | 828,420 |
| January 16, 2026 | 128.59 | 127.54 | 0 | 129.8 | 127 | 947,701 |
| January 14, 2026 | 124.57 | 128.34 | 0 | 129.2 | 124.27 | 1.98M |
| January 13, 2026 | 126.84 | 124.57 | 0 | 128 | 123.81 | 1.23M |
| January 12, 2026 | 126.5 | 125.25 | 0 | 126.51 | 122.64 | 1.52M |
| January 09, 2026 | 128.25 | 126.49 | 0 | 130.11 | 125.64 | 1.23M |
| January 08, 2026 | 133.15 | 128.89 | 0 | 134.75 | 128 | 1.51M |
| January 07, 2026 | 134.18 | 133.31 | 0 | 135.8 | 132.9 | 840,637 |
| January 06, 2026 | 136.55 | 134.51 | 0 | 137.56 | 133.72 | 1.28M |
| January 05, 2026 | 138.9 | 136.35 | 0 | 141 | 135.35 | 1.15M |
| January 02, 2026 | 137.4 | 138.18 | 0 | 138.7 | 136.7 | 1.22M |
| January 01, 2026 | 138 | 136.65 | 0 | 138.67 | 135.99 | 882,723 |
| December 31, 2025 | 135.84 | 137.32 | 0 | 139.88 | 135.83 | 1.66M |
| December 30, 2025 | 136.55 | 135.84 | 0 | 138.46 | 134.74 | 1.25M |
| December 29, 2025 | 141.1 | 136.57 | 0 | 142.6 | 136 | 3.45M |
| December 26, 2025 | 134.15 | 140.09 | 0 | 142.95 | 133.61 | 10.48M |
| December 24, 2025 | 134.35 | 134.09 | 0 | 137.48 | 132.83 | 2.86M |
| December 23, 2025 | 133 | 134.15 | 0 | 142 | 131.68 | 11.33M |
| December 22, 2025 | 130.49 | 132.14 | 0 | 137.4 | 130.49 | 3.75M |
| December 19, 2025 | 123.34 | 129.24 | 0 | 130.18 | 123.1 | 1.31M |
| December 18, 2025 | 125.25 | 123.1 | 0 | 125.25 | 121.7 | 727,898 |
| December 17, 2025 | 127.32 | 124.24 | 0 | 128.02 | 123.67 | 607,825 |
| December 16, 2025 | 127.95 | 127.33 | 0 | 128.99 | 126.65 | 707,088 |