Texmaco Infrastructure & Holdings Limited (BOM:505400)
India · Delayed Price · Currency is INR 96.89
+0.11 (0.11%)
At close: Apr 1, 2026
BOM:505400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 101.14 | 101.14 | 96.07 | 96.89 | 96.89 | 0.11% | 3,368 |
| Mar 30, 2026 | 96.00 | 98.28 | 95.00 | 96.78 | 96.78 | -1.53% | 2,254 |
| Mar 27, 2026 | 95.14 | 99.35 | 95.14 | 98.28 | 98.28 | 1.27% | 4,525 |
| Mar 25, 2026 | 92.90 | 97.80 | 91.95 | 97.05 | 97.05 | 5.55% | 3,793 |
| Mar 24, 2026 | 89.30 | 92.00 | 88.79 | 91.95 | 91.95 | 4.25% | 13,049 |
| Mar 23, 2026 | 89.09 | 89.63 | 85.00 | 88.20 | 88.20 | -1.00% | 8,637 |
| Mar 20, 2026 | 89.05 | 91.26 | 87.03 | 89.09 | 89.09 | 0.48% | 2,009 |
| Mar 19, 2026 | 88.12 | 89.05 | 86.53 | 88.66 | 88.66 | 0.58% | 1,374 |
| Mar 18, 2026 | 84.56 | 88.15 | 84.56 | 88.15 | 88.15 | 6.37% | 65,048 |
| Mar 17, 2026 | 84.00 | 85.99 | 82.06 | 82.87 | 82.87 | -1.99% | 8,425 |
| Mar 16, 2026 | 86.10 | 86.52 | 82.70 | 84.55 | 84.55 | -1.80% | 5,748 |
| Mar 13, 2026 | 87.09 | 87.90 | 85.80 | 86.10 | 86.10 | -1.14% | 1,998 |
| Mar 12, 2026 | 91.50 | 91.50 | 86.57 | 87.09 | 87.09 | -5.34% | 22,887 |
| Mar 11, 2026 | 92.00 | 92.00 | 91.77 | 92.00 | 92.00 | - | 2,970 |
| Mar 10, 2026 | 90.00 | 92.77 | 88.61 | 92.00 | 92.00 | 2.20% | 3,273 |
| Mar 9, 2026 | 90.07 | 90.09 | 86.00 | 90.02 | 90.02 | -0.06% | 16,490 |
| Mar 6, 2026 | 90.70 | 92.89 | 89.55 | 90.07 | 90.07 | -0.91% | 4,763 |
| Mar 5, 2026 | 89.61 | 91.11 | 88.40 | 90.90 | 90.90 | 1.44% | 5,833 |
| Mar 4, 2026 | 90.00 | 90.00 | 89.00 | 89.61 | 89.61 | -1.79% | 686 |
| Mar 2, 2026 | 78.71 | 93.54 | 78.71 | 91.24 | 91.24 | -2.58% | 2,614 |
| Feb 27, 2026 | 93.91 | 95.20 | 92.94 | 93.66 | 93.66 | -1.01% | 1,304 |
| Feb 26, 2026 | 95.00 | 95.35 | 93.16 | 94.62 | 94.62 | -1.33% | 1,292 |
| Feb 25, 2026 | 95.20 | 97.60 | 95.20 | 95.90 | 95.90 | 1.92% | 5,777 |
| Feb 24, 2026 | 93.80 | 94.39 | 92.68 | 94.09 | 94.09 | -0.06% | 700 |
| Feb 23, 2026 | 93.50 | 94.47 | 92.83 | 94.15 | 94.15 | -0.17% | 1,434 |
| Feb 20, 2026 | 92.95 | 95.15 | 92.95 | 94.31 | 94.31 | -1.11% | 764 |
| Feb 19, 2026 | 95.34 | 95.85 | 94.11 | 95.37 | 95.37 | 0.03% | 742 |
| Feb 18, 2026 | 95.95 | 95.95 | 95.00 | 95.34 | 95.34 | -0.29% | 366 |
| Feb 17, 2026 | 102.50 | 102.50 | 94.50 | 95.62 | 95.62 | 0.48% | 5,130 |
| Feb 16, 2026 | 95.14 | 95.88 | 92.68 | 95.16 | 95.16 | -0.29% | 1,797 |
| Feb 13, 2026 | 93.37 | 95.49 | 93.00 | 95.44 | 95.44 | 1.20% | 428 |
| Feb 12, 2026 | 94.85 | 96.48 | 94.30 | 94.31 | 94.31 | -1.35% | 1,383 |
| Feb 11, 2026 | 97.90 | 97.90 | 95.01 | 95.60 | 95.60 | -2.36% | 1,144 |
| Feb 10, 2026 | 101.99 | 101.99 | 96.14 | 97.91 | 97.91 | 1.84% | 4,265 |
| Feb 9, 2026 | 98.00 | 98.03 | 95.78 | 96.14 | 96.14 | -0.38% | 1,013 |
| Feb 6, 2026 | 97.67 | 98.40 | 96.00 | 96.51 | 96.51 | -2.16% | 347 |
| Feb 5, 2026 | 97.52 | 98.83 | 97.39 | 98.64 | 98.64 | 0.28% | 96 |
| Feb 4, 2026 | 96.83 | 99.30 | 96.43 | 98.36 | 98.36 | 0.64% | 1,740 |
| Feb 3, 2026 | 96.99 | 98.48 | 96.61 | 97.73 | 97.73 | 0.03% | 1,589 |
| Feb 2, 2026 | 97.32 | 98.05 | 94.01 | 97.70 | 97.70 | 2.90% | 6,282 |
| Feb 1, 2026 | 97.42 | 98.07 | 91.91 | 94.95 | 94.95 | -2.01% | 2,769 |
| Jan 30, 2026 | 93.55 | 98.15 | 93.55 | 96.90 | 96.90 | 2.65% | 7,076 |
| Jan 29, 2026 | 90.20 | 95.20 | 90.20 | 94.40 | 94.40 | 0.91% | 1,459 |
| Jan 28, 2026 | 93.15 | 93.65 | 92.45 | 93.55 | 93.55 | 0.81% | 2,130 |
| Jan 27, 2026 | 95.00 | 95.00 | 92.45 | 92.80 | 92.80 | -2.32% | 2,895 |
| Jan 23, 2026 | 96.00 | 96.00 | 93.50 | 95.00 | 95.00 | -0.05% | 3,746 |
| Jan 22, 2026 | 96.55 | 96.85 | 94.15 | 95.05 | 95.05 | 0.26% | 2,185 |
| Jan 21, 2026 | 96.60 | 96.60 | 93.90 | 94.80 | 94.80 | -2.92% | 5,319 |
| Jan 20, 2026 | 97.15 | 98.00 | 97.10 | 97.65 | 97.65 | -0.61% | 1,142 |
| Jan 19, 2026 | 99.30 | 99.55 | 97.00 | 98.25 | 98.25 | -1.85% | 3,811 |