Texel Industries Limited (BOM:526638)
India · Delayed Price · Currency is INR 71.00
-0.88 (-1.22%)
At close: May 14, 2026
Texel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 74.49 | 74.49 | 70.05 | 71.00 | 71.00 | -1.22% | 8,723 |
| May 13, 2026 | 70.87 | 74.95 | 70.00 | 71.88 | 71.88 | 4.04% | 20,156 |
| May 12, 2026 | 73.70 | 73.70 | 69.00 | 69.09 | 69.09 | -4.57% | 24,800 |
| May 11, 2026 | 74.01 | 74.88 | 71.02 | 72.40 | 72.40 | -0.70% | 4,663 |
| May 8, 2026 | 72.43 | 75.00 | 71.80 | 72.91 | 72.91 | 0.66% | 88,569 |
| May 7, 2026 | 69.33 | 73.97 | 69.26 | 72.43 | 72.43 | 4.58% | 18,468 |
| May 6, 2026 | 74.79 | 75.00 | 68.50 | 69.26 | 69.26 | -4.73% | 82,857 |
| May 5, 2026 | 74.85 | 74.85 | 72.10 | 72.70 | 72.70 | -0.44% | 6,626 |
| May 4, 2026 | 75.00 | 77.79 | 72.01 | 73.02 | 73.02 | -0.91% | 15,173 |
| Apr 30, 2026 | 76.94 | 76.94 | 72.36 | 73.69 | 73.69 | -4.22% | 8,138 |
| Apr 29, 2026 | 77.50 | 79.38 | 75.00 | 76.94 | 76.94 | 0.54% | 6,298 |
| Apr 28, 2026 | 78.00 | 79.48 | 76.01 | 76.53 | 76.53 | -1.76% | 18,229 |
| Apr 27, 2026 | 79.87 | 79.87 | 77.51 | 77.90 | 77.90 | 0.18% | 3,160 |
| Apr 24, 2026 | 79.29 | 79.50 | 77.03 | 77.76 | 77.76 | -0.27% | 19,246 |
| Apr 23, 2026 | 80.89 | 80.89 | 75.10 | 77.97 | 77.97 | -2.44% | 11,129 |
| Apr 22, 2026 | 80.99 | 80.99 | 77.10 | 79.92 | 79.92 | -0.04% | 15,941 |
| Apr 21, 2026 | 78.99 | 80.33 | 78.99 | 79.95 | 79.95 | 3.80% | 18,341 |
| Apr 20, 2026 | 81.50 | 81.50 | 76.57 | 77.02 | 77.02 | -5.33% | 24,675 |
| Apr 17, 2026 | 82.00 | 82.50 | 79.00 | 81.36 | 81.36 | -0.11% | 21,136 |
| Apr 16, 2026 | 80.48 | 82.00 | 78.90 | 81.45 | 81.45 | 1.67% | 18,167 |
| Apr 15, 2026 | 79.47 | 83.00 | 76.41 | 80.11 | 80.11 | 0.75% | 19,006 |
| Apr 13, 2026 | 75.00 | 80.50 | 74.51 | 79.51 | 79.51 | 3.74% | 26,272 |
| Apr 10, 2026 | 77.85 | 78.90 | 73.31 | 76.64 | 76.64 | 1.94% | 15,462 |
| Apr 9, 2026 | 76.89 | 78.63 | 71.20 | 75.18 | 75.18 | 0.41% | 46,579 |
| Apr 8, 2026 | 74.12 | 79.70 | 74.12 | 74.87 | 74.87 | -0.24% | 20,208 |
| Apr 7, 2026 | 74.80 | 79.65 | 70.56 | 75.05 | 75.05 | 1.47% | 14,864 |
| Apr 6, 2026 | 75.99 | 77.00 | 69.01 | 73.96 | 73.96 | 0.31% | 13,746 |
| Apr 2, 2026 | 67.93 | 75.00 | 62.63 | 73.73 | 73.73 | 12.07% | 46,793 |
| Apr 1, 2026 | 71.49 | 71.49 | 64.05 | 65.79 | 65.79 | -0.90% | 21,274 |
| Mar 30, 2026 | 67.26 | 72.90 | 59.90 | 66.39 | 66.39 | -5.33% | 66,830 |
| Mar 27, 2026 | 78.00 | 78.00 | 67.50 | 70.13 | 70.13 | -8.04% | 35,967 |
| Mar 25, 2026 | 73.10 | 79.00 | 73.10 | 76.26 | 76.26 | 1.57% | 6,247 |
| Mar 24, 2026 | 73.55 | 79.00 | 72.36 | 75.08 | 75.08 | 1.79% | 16,356 |
| Mar 23, 2026 | 76.00 | 77.50 | 70.10 | 73.76 | 73.76 | -1.71% | 13,517 |
| Mar 20, 2026 | 72.52 | 77.00 | 72.52 | 75.04 | 75.04 | 3.70% | 16,080 |
| Mar 19, 2026 | 74.80 | 74.80 | 72.02 | 72.36 | 72.36 | -1.68% | 12,314 |
| Mar 18, 2026 | 75.65 | 75.65 | 72.31 | 73.60 | 73.60 | -0.94% | 12,461 |
| Mar 17, 2026 | 76.00 | 76.00 | 71.31 | 74.30 | 74.30 | 1.57% | 2,667 |
| Mar 16, 2026 | 72.28 | 74.77 | 70.10 | 73.15 | 73.15 | 1.20% | 8,677 |
| Mar 13, 2026 | 72.98 | 75.00 | 63.71 | 72.28 | 72.28 | -0.89% | 59,053 |
| Mar 12, 2026 | 74.80 | 74.80 | 70.99 | 72.93 | 72.93 | -2.57% | 19,864 |
| Mar 11, 2026 | 78.49 | 78.49 | 74.20 | 74.85 | 74.85 | -0.70% | 126,554 |
| Mar 10, 2026 | 77.75 | 77.75 | 73.61 | 75.38 | 75.38 | 2.06% | 53,868 |
| Mar 9, 2026 | 75.00 | 75.00 | 71.00 | 73.86 | 73.86 | -0.71% | 11,527 |
| Mar 6, 2026 | 74.00 | 80.80 | 73.05 | 74.39 | 74.39 | -1.68% | 37,601 |
| Mar 5, 2026 | 81.89 | 81.89 | 75.31 | 75.66 | 75.66 | 0.93% | 54,231 |
| Mar 4, 2026 | 75.00 | 82.30 | 72.65 | 74.96 | 74.96 | -2.66% | 57,410 |
| Mar 2, 2026 | 74.00 | 80.00 | 72.05 | 77.01 | 77.01 | -2.09% | 38,942 |
| Feb 27, 2026 | 78.25 | 84.60 | 77.75 | 78.65 | 78.65 | -4.99% | 44,661 |
| Feb 26, 2026 | 85.00 | 85.00 | 82.60 | 82.78 | 82.78 | -0.24% | 1,935 |