Texel Industries Limited (BOM:526638)
India · Delayed Price · Currency is INR 109.35
+5.20 (4.99%)
At close: Aug 29, 2025
Texel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 105.00 | 109.35 | 102.30 | 109.35 | 109.35 | 4.99% | 15,844 |
| Aug 28, 2025 | 102.35 | 107.80 | 100.00 | 104.15 | 104.15 | 1.41% | 10,935 |
| Aug 26, 2025 | 107.00 | 107.00 | 101.90 | 102.70 | 102.70 | -4.24% | 14,599 |
| Aug 25, 2025 | 103.70 | 109.95 | 103.70 | 107.25 | 107.25 | -0.65% | 9,697 |
| Aug 22, 2025 | 108.70 | 109.95 | 102.15 | 107.95 | 107.95 | 2.81% | 5,812 |
| Aug 21, 2025 | 105.00 | 109.80 | 103.00 | 105.00 | 105.00 | -0.85% | 8,598 |
| Aug 20, 2025 | 111.10 | 111.10 | 105.60 | 105.90 | 105.90 | -4.68% | 17,061 |
| Aug 19, 2025 | 112.15 | 112.20 | 108.00 | 111.10 | 111.10 | -0.94% | 15,666 |
| Aug 18, 2025 | 112.60 | 114.95 | 112.15 | 112.15 | 112.15 | -5.00% | 17,598 |
| Aug 14, 2025 | 118.75 | 124.65 | 118.00 | 118.05 | 118.05 | -0.59% | 13,908 |
| Aug 13, 2025 | 117.30 | 119.00 | 116.15 | 118.75 | 118.75 | 2.28% | 4,792 |
| Aug 12, 2025 | 116.95 | 118.95 | 114.50 | 116.10 | 116.10 | -1.44% | 8,663 |
| Aug 11, 2025 | 119.40 | 119.40 | 113.15 | 117.80 | 117.80 | 0.21% | 5,661 |
| Aug 8, 2025 | 116.55 | 121.65 | 116.00 | 117.55 | 117.55 | 1.16% | 9,172 |
| Aug 7, 2025 | 121.60 | 121.60 | 115.00 | 116.20 | 116.20 | -2.27% | 10,490 |
| Aug 6, 2025 | 119.50 | 120.70 | 117.05 | 118.90 | 118.90 | -0.50% | 7,257 |
| Aug 5, 2025 | 118.00 | 122.80 | 118.00 | 119.50 | 119.50 | -0.87% | 8,656 |
| Aug 4, 2025 | 129.00 | 129.35 | 120.20 | 120.55 | 120.55 | -4.70% | 7,194 |
| Aug 1, 2025 | 132.75 | 133.75 | 125.00 | 126.50 | 126.50 | -2.35% | 6,959 |
| Jul 31, 2025 | 125.60 | 131.45 | 123.10 | 129.55 | 129.55 | 3.14% | 8,647 |
| Jul 30, 2025 | 119.50 | 125.60 | 117.60 | 125.60 | 125.60 | 4.97% | 9,112 |
| Jul 29, 2025 | 118.00 | 119.85 | 115.05 | 119.65 | 119.65 | 1.74% | 5,449 |
| Jul 28, 2025 | 115.15 | 119.60 | 115.10 | 117.60 | 117.60 | -0.80% | 8,750 |
| Jul 25, 2025 | 117.30 | 120.90 | 117.30 | 118.55 | 118.55 | -0.92% | 8,003 |
| Jul 24, 2025 | 119.65 | 122.55 | 117.35 | 119.65 | 119.65 | -0.04% | 15,989 |
| Jul 23, 2025 | 121.05 | 126.45 | 118.10 | 119.70 | 119.70 | -3.43% | 26,474 |
| Jul 22, 2025 | 127.30 | 131.00 | 120.95 | 123.95 | 123.95 | -2.63% | 29,709 |
| Jul 21, 2025 | 131.35 | 132.80 | 127.00 | 127.30 | 127.30 | -3.08% | 9,974 |
| Jul 18, 2025 | 130.40 | 132.60 | 130.40 | 131.35 | 131.35 | 0.73% | 9,943 |
| Jul 17, 2025 | 130.00 | 133.90 | 130.00 | 130.40 | 130.40 | -0.72% | 10,100 |
| Jul 16, 2025 | 135.90 | 135.90 | 131.00 | 131.35 | 131.35 | -3.35% | 9,703 |
| Jul 15, 2025 | 136.55 | 138.05 | 133.25 | 135.90 | 135.90 | -1.63% | 10,129 |
| Jul 14, 2025 | 136.60 | 141.20 | 134.15 | 138.15 | 138.15 | -2.16% | 54,595 |
| Jul 11, 2025 | 141.20 | 141.20 | 138.45 | 141.20 | 141.20 | -0.04% | 10,992 |
| Jul 10, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 1.99% | 18,327 |
| Jul 9, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.99% | 8,413 |
| Jul 8, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1.99% | 22,059 |
| Jul 7, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 1.99% | 14,429 |
| Jul 4, 2025 | 128.10 | 130.55 | 128.10 | 130.55 | 130.55 | 1.99% | 5,244 |
| Jul 3, 2025 | 127.55 | 128.00 | 127.55 | 128.00 | 128.00 | 1.99% | 10,699 |
| Jul 2, 2025 | 127.65 | 127.65 | 125.15 | 125.50 | 125.50 | -0.75% | 8,429 |
| Jul 1, 2025 | 130.50 | 130.50 | 126.45 | 126.45 | 126.45 | -1.98% | 19,277 |
| Jun 30, 2025 | 129.70 | 129.70 | 129.00 | 129.00 | 129.00 | -0.77% | 2,079 |
| Jun 27, 2025 | 128.20 | 130.00 | 128.20 | 130.00 | 130.00 | - | 6,150 |
| Jun 26, 2025 | 133.65 | 133.65 | 130.00 | 130.00 | 130.00 | -0.80% | 27,458 |
| Jun 25, 2025 | 128.50 | 131.05 | 128.50 | 131.05 | 131.05 | 1.98% | 6,835 |
| Jun 24, 2025 | 126.00 | 128.50 | 126.00 | 128.50 | 128.50 | 1.98% | 19,937 |
| Jun 23, 2025 | 128.55 | 128.55 | 126.00 | 126.00 | 126.00 | -1.98% | 7,751 |
| Jun 20, 2025 | 124.00 | 128.55 | 124.00 | 128.55 | 128.55 | 1.98% | 7,224 |
| Jun 19, 2025 | 129.70 | 129.70 | 126.05 | 126.05 | 126.05 | -1.98% | 5,199 |