Texmaco Infrastructure & Holdings Limited (BOM:505400)
India · Delayed Price · Currency is INR 92.00
-0.49 (-0.53%)
At close: Oct 17, 2025
BOM:505400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 93.55 | 95.65 | 93.54 | 94.70 | 94.70 | 0.34% | 9,428 |
| Sep 22, 2025 | 95.95 | 95.95 | 94.00 | 94.38 | 94.38 | -0.78% | 8,781 |
| Sep 19, 2025 | 95.85 | 96.88 | 95.00 | 95.12 | 95.12 | -0.77% | 2,950 |
| Sep 18, 2025 | 96.52 | 96.90 | 95.00 | 95.86 | 95.86 | -0.57% | 3,441 |
| Sep 17, 2025 | 97.61 | 97.61 | 95.04 | 96.41 | 96.41 | 0.55% | 14,984 |
| 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 |