Texmaco Infrastructure & Holdings Limited (BOM:505400)
India · Delayed Price · Currency is INR 104.85
-0.95 (-0.90%)
At close: Dec 5, 2025
BOM:505400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.50 | 106.50 | 104.25 | 104.85 | 104.85 | -0.90% | 3,571 |
| Dec 4, 2025 | 103.30 | 106.00 | 103.30 | 105.80 | 105.80 | 0.14% | 4,105 |
| Dec 3, 2025 | 103.80 | 106.15 | 102.30 | 105.65 | 105.65 | 2.03% | 14,121 |
| Dec 2, 2025 | 102.90 | 103.95 | 100.45 | 103.55 | 103.55 | 0.78% | 5,869 |
| Dec 1, 2025 | 106.65 | 107.00 | 101.00 | 102.75 | 102.75 | -1.72% | 19,170 |
| Nov 28, 2025 | 101.80 | 112.90 | 101.30 | 104.55 | 104.55 | 1.95% | 89,807 |
| Nov 27, 2025 | 102.85 | 103.15 | 101.90 | 102.55 | 102.55 | -0.19% | 5,032 |
| Nov 26, 2025 | 101.75 | 102.90 | 100.70 | 102.75 | 102.75 | 0.98% | 6,807 |
| Nov 25, 2025 | 99.35 | 101.80 | 98.55 | 101.75 | 101.75 | 1.19% | 7,743 |
| Nov 24, 2025 | 100.30 | 102.40 | 99.00 | 100.55 | 100.55 | 0.55% | 16,230 |
| Nov 21, 2025 | 94.05 | 100.30 | 94.05 | 100.00 | 100.00 | 4.22% | 22,843 |
| Nov 20, 2025 | 96.45 | 96.70 | 95.60 | 95.95 | 95.95 | -0.57% | 2,966 |
| Nov 19, 2025 | 96.95 | 97.00 | 95.85 | 96.50 | 96.50 | -0.87% | 1,711 |
| Nov 18, 2025 | 98.90 | 98.90 | 97.00 | 97.35 | 97.35 | -2.11% | 1,601 |
| Nov 17, 2025 | 99.45 | 100.00 | 99.00 | 99.45 | 99.45 | - | 1,595 |
| Nov 14, 2025 | 98.55 | 101.15 | 98.15 | 99.45 | 99.45 | 0.81% | 2,945 |
| Nov 13, 2025 | 100.80 | 100.80 | 98.00 | 98.65 | 98.65 | -1.20% | 1,983 |
| Nov 12, 2025 | 101.30 | 101.55 | 99.00 | 99.85 | 99.85 | -1.14% | 2,285 |
| Nov 11, 2025 | 101.50 | 102.25 | 98.35 | 101.00 | 101.00 | 1.51% | 13,143 |
| Nov 10, 2025 | 100.05 | 105.50 | 96.00 | 99.50 | 99.50 | -0.65% | 14,757 |
| Nov 7, 2025 | 100.20 | 101.00 | 96.70 | 100.15 | 100.15 | 0.10% | 8,750 |
| Nov 6, 2025 | 102.05 | 103.00 | 99.75 | 100.05 | 100.05 | -1.96% | 3,318 |
| Nov 4, 2025 | 102.15 | 104.30 | 101.00 | 102.05 | 102.05 | -0.10% | 3,314 |
| Nov 3, 2025 | 107.95 | 107.95 | 101.45 | 102.15 | 102.15 | -0.75% | 1,701 |
| Oct 31, 2025 | 102.00 | 103.30 | 102.00 | 102.92 | 102.92 | -0.12% | 2,627 |
| Oct 30, 2025 | 102.00 | 103.81 | 102.00 | 103.04 | 103.04 | 1.27% | 2,955 |
| Oct 29, 2025 | 102.80 | 102.80 | 100.00 | 101.75 | 101.75 | -1.07% | 3,687 |
| Oct 28, 2025 | 100.00 | 103.66 | 99.90 | 102.85 | 102.85 | 1.60% | 11,122 |
| Oct 27, 2025 | 100.00 | 106.58 | 99.80 | 101.23 | 101.23 | 2.96% | 74,141 |
| Oct 24, 2025 | 100.00 | 100.00 | 92.97 | 98.32 | 98.32 | 6.27% | 10,063 |
| Oct 23, 2025 | 92.77 | 94.14 | 91.25 | 92.52 | 92.52 | 0.23% | 2,946 |
| Oct 21, 2025 | 92.30 | 92.55 | 92.05 | 92.31 | 92.31 | 1.48% | 199 |
| Oct 20, 2025 | 91.30 | 91.72 | 90.36 | 90.96 | 90.96 | -1.13% | 5,630 |
| Oct 17, 2025 | 92.00 | 92.20 | 92.00 | 92.00 | 92.00 | -0.53% | 179 |
| Oct 16, 2025 | 92.72 | 93.04 | 92.03 | 92.49 | 92.49 | -0.32% | 715 |
| Oct 15, 2025 | 89.70 | 93.30 | 89.70 | 92.79 | 92.79 | 1.43% | 1,147 |
| Oct 14, 2025 | 92.63 | 93.27 | 91.40 | 91.48 | 91.48 | -1.26% | 4,400 |
| Oct 13, 2025 | 93.50 | 93.50 | 92.50 | 92.65 | 92.65 | -1.31% | 3,797 |
| Oct 10, 2025 | 93.21 | 94.52 | 93.00 | 93.88 | 93.88 | 0.85% | 3,498 |
| Oct 9, 2025 | 92.35 | 94.62 | 92.35 | 93.09 | 93.09 | -0.97% | 8,773 |
| Oct 8, 2025 | 94.55 | 95.10 | 93.48 | 94.00 | 94.00 | -0.63% | 4,217 |
| Oct 7, 2025 | 93.10 | 95.84 | 93.10 | 94.60 | 94.60 | -0.32% | 9,544 |
| Oct 6, 2025 | 96.18 | 96.95 | 94.47 | 94.90 | 94.90 | -1.62% | 5,577 |
| Oct 3, 2025 | 94.84 | 97.00 | 94.80 | 96.46 | 96.46 | 1.31% | 4,819 |
| Oct 1, 2025 | 96.12 | 96.53 | 94.71 | 95.21 | 95.21 | -0.95% | 6,860 |
| Sep 30, 2025 | 95.30 | 96.68 | 94.21 | 96.12 | 96.12 | 0.75% | 12,344 |
| Sep 29, 2025 | 99.80 | 99.80 | 94.99 | 95.40 | 95.40 | -2.03% | 10,609 |
| Sep 26, 2025 | 97.27 | 100.19 | 95.81 | 97.38 | 97.38 | 1.44% | 11,755 |
| Sep 25, 2025 | 92.30 | 105.00 | 92.30 | 96.00 | 96.00 | 1.38% | 157,049 |
| Sep 24, 2025 | 93.51 | 94.98 | 93.51 | 94.69 | 94.69 | -0.01% | 7,310 |