Texmaco Infrastructure & Holdings Limited (BOM:505400)
India · Delayed Price · Currency is INR 107.85
-1.25 (-1.15%)
At close: Aug 21, 2026
BOM:505400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 108.15 | 108.90 | 107.55 | 107.85 | 107.85 | -1.15% | 955 |
| Aug 20, 2026 | 107.50 | 109.75 | 107.25 | 109.10 | 109.10 | 0.88% | 842 |
| Aug 19, 2026 | 107.65 | 109.00 | 106.45 | 108.15 | 108.15 | 1.50% | 437 |
| Aug 18, 2026 | 107.95 | 108.05 | 105.90 | 106.55 | 106.55 | -0.84% | 1,386 |
| Aug 17, 2026 | 107.00 | 108.30 | 106.05 | 107.45 | 107.45 | -0.78% | 4,772 |
| Aug 14, 2026 | 109.95 | 111.15 | 107.85 | 108.30 | 108.30 | -2.21% | 821 |
| Aug 13, 2026 | 111.90 | 111.90 | 110.65 | 110.75 | 110.75 | -0.14% | 187 |
| Aug 12, 2026 | 114.10 | 114.10 | 110.35 | 110.90 | 110.90 | -1.25% | 1,460 |
| Aug 11, 2026 | 114.20 | 114.20 | 110.40 | 112.30 | 112.30 | 1.08% | 5,874 |
| Aug 10, 2026 | 112.85 | 113.50 | 111.10 | 111.10 | 111.10 | -2.03% | 4,170 |
| Aug 7, 2026 | 113.20 | 113.95 | 112.65 | 113.40 | 113.40 | 0.80% | 2,084 |
| Aug 6, 2026 | 112.55 | 113.95 | 110.75 | 112.50 | 112.50 | -0.57% | 3,958 |
| Aug 5, 2026 | 113.70 | 114.10 | 108.30 | 113.15 | 113.15 | -0.18% | 4,807 |
| Aug 4, 2026 | 113.50 | 114.30 | 110.00 | 113.35 | 113.35 | -0.26% | 9,773 |
| Aug 3, 2026 | 114.20 | 114.90 | 113.25 | 113.65 | 113.65 | -0.57% | 2,962 |
| Jul 31, 2026 | 114.50 | 114.95 | 113.50 | 114.30 | 114.30 | -0.22% | 1,565 |
| Jul 30, 2026 | 114.90 | 114.95 | 113.80 | 114.55 | 114.55 | -0.09% | 1,507 |
| Jul 29, 2026 | 114.25 | 115.05 | 113.65 | 114.65 | 114.65 | 0.35% | 747 |
| Jul 28, 2026 | 112.60 | 115.00 | 112.60 | 114.25 | 114.25 | 0.93% | 3,243 |
| Jul 27, 2026 | 113.00 | 113.50 | 112.35 | 113.20 | 113.20 | 1.16% | 1,656 |
| Jul 24, 2026 | 112.25 | 112.85 | 111.60 | 111.90 | 111.90 | -1.02% | 1,825 |
| Jul 23, 2026 | 113.30 | 113.95 | 112.70 | 113.05 | 113.05 | 0.04% | 2,283 |
| Jul 22, 2026 | 113.30 | 113.75 | 112.40 | 113.00 | 113.00 | -0.62% | 595 |
| Jul 21, 2026 | 114.20 | 114.25 | 113.15 | 113.70 | 113.70 | - | 890 |
| Jul 20, 2026 | 114.25 | 114.25 | 112.80 | 113.70 | 113.70 | 0.13% | 1,183 |
| Jul 17, 2026 | 112.60 | 114.00 | 112.60 | 113.55 | 113.55 | -0.18% | 802 |
| Jul 16, 2026 | 114.00 | 114.20 | 113.00 | 113.75 | 113.75 | -0.18% | 926 |
| Jul 15, 2026 | 113.55 | 114.35 | 113.50 | 113.95 | 113.95 | -0.09% | 1,523 |
| Jul 14, 2026 | 113.90 | 115.25 | 113.40 | 114.05 | 114.05 | -0.09% | 8,585 |
| Jul 13, 2026 | 112.90 | 114.70 | 112.90 | 114.15 | 114.15 | -0.22% | 2,956 |
| Jul 10, 2026 | 115.40 | 115.40 | 113.55 | 114.40 | 114.40 | -0.39% | 10,520 |
| Jul 9, 2026 | 113.45 | 115.10 | 112.70 | 114.85 | 114.85 | 1.82% | 7,550 |
| Jul 8, 2026 | 112.90 | 115.00 | 111.95 | 112.80 | 112.80 | -2.21% | 11,560 |
| Jul 7, 2026 | 118.10 | 118.10 | 113.65 | 115.35 | 115.35 | -0.39% | 18,455 |
| Jul 6, 2026 | 114.00 | 116.45 | 110.55 | 115.80 | 115.80 | 3.35% | 14,999 |
| Jul 3, 2026 | 112.00 | 114.00 | 111.20 | 112.05 | 112.05 | 0.31% | 10,360 |
| Jul 2, 2026 | 114.00 | 114.60 | 110.85 | 111.70 | 111.70 | 1.18% | 4,763 |
| Jul 1, 2026 | 110.40 | 114.45 | 109.25 | 110.40 | 110.40 | 1.97% | 13,531 |
| Jun 30, 2026 | 108.94 | 110.00 | 106.50 | 108.27 | 108.27 | -0.26% | 2,887 |
| Jun 29, 2026 | 111.00 | 111.00 | 108.18 | 108.55 | 108.55 | -1.43% | 7,192 |
| Jun 25, 2026 | 109.15 | 110.90 | 108.76 | 110.13 | 110.13 | 1.41% | 11,409 |
| Jun 24, 2026 | 110.10 | 112.05 | 107.69 | 108.60 | 108.60 | -1.25% | 8,310 |
| Jun 23, 2026 | 110.05 | 111.99 | 106.90 | 109.97 | 109.97 | 0.20% | 26,988 |
| Jun 22, 2026 | 101.90 | 116.00 | 100.88 | 109.75 | 109.75 | 7.04% | 56,205 |
| Jun 19, 2026 | 101.70 | 103.36 | 100.87 | 102.53 | 102.53 | 0.53% | 3,979 |
| Jun 18, 2026 | 102.38 | 102.42 | 100.89 | 101.99 | 101.99 | 0.53% | 3,658 |
| Jun 17, 2026 | 102.41 | 102.61 | 100.76 | 101.45 | 101.45 | -0.93% | 2,673 |
| Jun 16, 2026 | 101.23 | 103.60 | 101.23 | 102.40 | 102.40 | 1.53% | 5,062 |
| Jun 15, 2026 | 99.00 | 101.90 | 99.00 | 100.86 | 100.86 | 1.88% | 3,652 |
| Jun 12, 2026 | 99.34 | 99.76 | 98.27 | 99.00 | 99.00 | 1.02% | 1,861 |