Texmaco Infrastructure & Holdings Limited (BOM:505400)
India · Delayed Price · Currency is INR 95.01
+1.31 (1.40%)
At close: Sep 12, 2025
BOM:505400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 96.01 | 97.54 | 95.65 | 95.88 | 95.88 | -0.87% | 8,060 |
| Sep 15, 2025 | 96.99 | 98.88 | 95.40 | 96.72 | 96.72 | 1.80% | 44,172 |
| Sep 12, 2025 | 94.10 | 95.10 | 93.59 | 95.01 | 95.01 | 1.24% | 6,181 |
| Sep 11, 2025 | 93.06 | 94.53 | 93.06 | 93.85 | 93.70 | -0.01% | 6,398 |
| Sep 10, 2025 | 94.50 | 95.73 | 93.40 | 93.86 | 93.71 | -0.51% | 4,792 |
| Sep 9, 2025 | 94.90 | 95.15 | 94.04 | 94.34 | 94.19 | -0.55% | 784 |
| Sep 8, 2025 | 99.69 | 99.69 | 94.00 | 94.86 | 94.71 | 0.91% | 37,283 |
| Sep 5, 2025 | 94.33 | 96.10 | 94.00 | 94.00 | 93.85 | -0.35% | 8,712 |
| Sep 4, 2025 | 93.11 | 95.71 | 93.11 | 94.33 | 94.18 | -1.02% | 3,591 |
| Sep 3, 2025 | 96.17 | 96.17 | 95.00 | 95.30 | 95.15 | -0.33% | 4,880 |
| Sep 2, 2025 | 94.60 | 97.00 | 93.78 | 95.62 | 95.47 | 1.32% | 15,953 |
| Sep 1, 2025 | 94.20 | 95.85 | 93.89 | 94.37 | 94.22 | 0.64% | 2,154 |
| Aug 29, 2025 | 94.57 | 95.49 | 93.54 | 93.77 | 93.62 | -0.78% | 795 |
| Aug 28, 2025 | 94.05 | 96.66 | 93.21 | 94.51 | 94.36 | -1.60% | 27,364 |
| Aug 26, 2025 | 96.90 | 96.94 | 95.51 | 96.05 | 95.90 | -0.75% | 11,523 |
| Aug 25, 2025 | 97.44 | 97.44 | 96.16 | 96.78 | 96.63 | 0.13% | 6,500 |
| Aug 22, 2025 | 96.11 | 98.31 | 96.11 | 96.65 | 96.50 | -1.35% | 4,460 |
| Aug 21, 2025 | 100.55 | 100.55 | 97.21 | 97.97 | 97.81 | -0.61% | 10,989 |
| Aug 20, 2025 | 95.01 | 99.53 | 95.01 | 98.57 | 98.41 | 3.13% | 22,566 |
| Aug 19, 2025 | 96.20 | 96.20 | 95.00 | 95.58 | 95.43 | -0.09% | 9,315 |
| Aug 18, 2025 | 96.20 | 96.20 | 94.89 | 95.67 | 95.52 | 0.16% | 5,772 |
| Aug 14, 2025 | 96.52 | 96.52 | 95.30 | 95.52 | 95.37 | -1.04% | 8,294 |
| Aug 13, 2025 | 97.62 | 97.74 | 96.41 | 96.52 | 96.37 | -0.98% | 2,864 |
| Aug 12, 2025 | 98.49 | 101.03 | 97.18 | 97.48 | 97.32 | 0.04% | 20,807 |
| Aug 11, 2025 | 95.70 | 98.06 | 95.70 | 97.44 | 97.28 | -0.45% | 8,456 |
| Aug 8, 2025 | 97.36 | 98.35 | 96.80 | 97.88 | 97.72 | -0.32% | 7,367 |
| Aug 7, 2025 | 101.00 | 101.00 | 96.32 | 98.19 | 98.03 | 0.73% | 1,412 |
| Aug 6, 2025 | 97.91 | 98.13 | 96.96 | 97.48 | 97.32 | -0.16% | 8,742 |
| Aug 5, 2025 | 97.97 | 99.67 | 97.24 | 97.64 | 97.48 | -0.38% | 17,073 |
| Aug 4, 2025 | 98.41 | 98.49 | 97.70 | 98.01 | 97.85 | -0.21% | 5,105 |
| Aug 1, 2025 | 99.10 | 99.10 | 97.84 | 98.22 | 98.06 | -0.89% | 9,073 |
| Jul 31, 2025 | 99.00 | 100.00 | 97.60 | 99.10 | 98.94 | -0.90% | 13,364 |
| Jul 30, 2025 | 104.70 | 104.70 | 98.05 | 100.00 | 99.84 | 0.40% | 10,425 |
| Jul 29, 2025 | 96.20 | 100.55 | 96.20 | 99.60 | 99.44 | 1.22% | 10,325 |
| Jul 28, 2025 | 106.80 | 106.80 | 96.90 | 98.40 | 98.24 | 0.25% | 5,124 |
| Jul 25, 2025 | 99.30 | 100.00 | 97.65 | 98.15 | 97.99 | -0.86% | 59,038 |
| Jul 24, 2025 | 100.55 | 100.70 | 98.80 | 99.00 | 98.84 | -1.15% | 14,400 |
| Jul 23, 2025 | 101.90 | 101.90 | 99.70 | 100.15 | 99.99 | -2.10% | 12,746 |
| Jul 22, 2025 | 102.10 | 102.90 | 100.95 | 102.30 | 102.14 | 0.20% | 14,901 |
| Jul 21, 2025 | 105.00 | 105.00 | 101.45 | 102.10 | 101.94 | -0.63% | 11,547 |
| Jul 18, 2025 | 102.95 | 102.95 | 101.00 | 102.75 | 102.59 | -0.19% | 9,548 |
| Jul 17, 2025 | 101.00 | 104.00 | 100.90 | 102.95 | 102.79 | 2.69% | 12,130 |
| Jul 16, 2025 | 101.75 | 102.10 | 100.15 | 100.25 | 100.09 | -1.28% | 10,712 |
| Jul 15, 2025 | 101.50 | 102.10 | 101.20 | 101.55 | 101.39 | 0.25% | 13,863 |
| Jul 14, 2025 | 100.55 | 102.00 | 100.40 | 101.30 | 101.14 | -0.25% | 9,591 |
| Jul 11, 2025 | 102.75 | 102.95 | 100.60 | 101.55 | 101.39 | -1.17% | 10,176 |
| Jul 10, 2025 | 103.10 | 103.70 | 102.05 | 102.75 | 102.59 | -0.53% | 8,875 |
| Jul 9, 2025 | 103.50 | 103.80 | 102.35 | 103.30 | 103.14 | -0.19% | 9,493 |
| Jul 8, 2025 | 103.15 | 103.50 | 102.95 | 103.50 | 103.34 | 0.44% | 4,117 |
| Jul 7, 2025 | 103.75 | 104.40 | 102.90 | 103.05 | 102.89 | -0.82% | 7,203 |