Texel Industries Limited (BOM:526638)
India · Delayed Price · Currency is INR 64.28
-1.06 (-1.62%)
At close: Oct 1, 2026
Texel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 63.30 | 66.95 | 62.60 | 64.28 | 64.28 | -1.62% | 6,977 |
| Sep 30, 2026 | 65.47 | 65.50 | 64.00 | 65.34 | 65.34 | 1.49% | 3,264 |
| Sep 29, 2026 | 68.40 | 68.40 | 64.00 | 64.38 | 64.38 | -3.48% | 9,609 |
| Sep 28, 2026 | 64.87 | 71.99 | 64.87 | 66.70 | 66.70 | 7.03% | 44,702 |
| Sep 25, 2026 | 62.05 | 64.50 | 62.05 | 62.32 | 62.32 | -1.10% | 3,649 |
| Sep 24, 2026 | 64.50 | 65.20 | 62.32 | 63.01 | 63.01 | -2.79% | 3,829 |
| Sep 23, 2026 | 64.11 | 66.74 | 63.67 | 64.82 | 64.82 | 0.64% | 2,278 |
| Sep 22, 2026 | 64.90 | 67.00 | 64.00 | 64.41 | 64.41 | 0.81% | 20,261 |
| Sep 21, 2026 | 64.99 | 65.50 | 62.00 | 63.89 | 63.89 | 1.43% | 22,103 |
| Sep 18, 2026 | 63.01 | 64.95 | 62.05 | 62.99 | 62.99 | 1.16% | 9,401 |
| Sep 17, 2026 | 66.00 | 66.00 | 62.10 | 62.27 | 62.27 | -1.77% | 3,796 |
| Sep 16, 2026 | 68.00 | 68.00 | 63.00 | 63.39 | 63.39 | -2.58% | 6,399 |
| Sep 15, 2026 | 62.68 | 68.00 | 62.00 | 65.07 | 65.07 | 2.09% | 24,396 |
| Sep 11, 2026 | 64.00 | 65.80 | 61.10 | 63.74 | 63.74 | -0.62% | 21,996 |
| Sep 10, 2026 | 64.90 | 64.90 | 63.50 | 64.14 | 64.14 | 1.06% | 7,004 |
| Sep 9, 2026 | 63.00 | 64.49 | 63.00 | 63.47 | 63.47 | 0.91% | 14,787 |
| Sep 8, 2026 | 61.30 | 64.79 | 61.30 | 62.90 | 62.90 | 2.96% | 16,279 |
| Sep 7, 2026 | 61.01 | 61.80 | 60.11 | 61.09 | 61.09 | 0.26% | 8,678 |
| Sep 4, 2026 | 60.50 | 64.94 | 60.50 | 60.93 | 60.93 | -1.34% | 14,654 |
| Sep 3, 2026 | 61.30 | 62.99 | 61.00 | 61.76 | 61.76 | -0.93% | 20,955 |
| Sep 2, 2026 | 65.79 | 65.79 | 60.22 | 62.34 | 62.34 | -3.47% | 22,602 |
| Sep 1, 2026 | 65.50 | 67.80 | 64.00 | 64.58 | 64.58 | -1.40% | 6,725 |
| Aug 31, 2026 | 66.21 | 66.21 | 64.04 | 65.50 | 65.50 | 1.39% | 14,448 |
| Aug 28, 2026 | 65.89 | 66.16 | 64.20 | 64.60 | 64.60 | 0.48% | 4,366 |
| Aug 27, 2026 | 67.49 | 67.49 | 64.00 | 64.29 | 64.29 | -3.27% | 28,179 |
| Aug 26, 2026 | 67.40 | 67.89 | 65.00 | 66.46 | 66.46 | 0.47% | 8,026 |
| Aug 25, 2026 | 69.34 | 70.90 | 64.25 | 66.15 | 66.15 | -4.13% | 14,230 |
| Aug 24, 2026 | 70.00 | 70.01 | 69.00 | 69.00 | 69.00 | - | 5,297 |
| Aug 21, 2026 | 72.89 | 72.89 | 69.00 | 69.00 | 69.00 | -1.30% | 6,991 |
| Aug 20, 2026 | 79.45 | 79.45 | 67.15 | 69.91 | 69.91 | 2.82% | 13,357 |
| Aug 19, 2026 | 65.00 | 69.50 | 64.27 | 67.99 | 67.99 | 5.46% | 37,208 |
| Aug 18, 2026 | 68.45 | 68.45 | 64.00 | 64.47 | 64.47 | -2.94% | 14,276 |
| Aug 17, 2026 | 66.36 | 67.75 | 66.36 | 66.42 | 66.42 | 0.30% | 9,187 |
| Aug 14, 2026 | 67.50 | 68.98 | 65.30 | 66.22 | 66.22 | 1.52% | 25,003 |
| Aug 13, 2026 | 69.83 | 69.83 | 64.52 | 65.23 | 65.23 | -4.34% | 18,251 |
| Aug 12, 2026 | 67.36 | 70.50 | 67.36 | 68.19 | 68.19 | -1.16% | 5,448 |
| Aug 11, 2026 | 65.00 | 74.00 | 63.01 | 68.99 | 68.99 | 6.61% | 34,762 |
| Aug 10, 2026 | 69.00 | 71.69 | 63.43 | 64.71 | 64.71 | -7.86% | 31,998 |
| Aug 7, 2026 | 72.00 | 73.78 | 68.66 | 70.23 | 70.23 | -2.66% | 12,106 |
| Aug 6, 2026 | 75.00 | 75.00 | 72.01 | 72.15 | 72.15 | 0.50% | 8,748 |
| Aug 5, 2026 | 73.00 | 73.00 | 71.28 | 71.79 | 71.79 | -0.29% | 1,893 |
| Aug 4, 2026 | 73.00 | 73.00 | 71.15 | 72.00 | 72.00 | 1.31% | 2,883 |
| Aug 3, 2026 | 72.96 | 72.96 | 71.00 | 71.07 | 71.07 | -1.46% | 5,644 |
| Jul 31, 2026 | 72.99 | 72.99 | 71.00 | 72.12 | 72.12 | 0.10% | 3,959 |
| Jul 30, 2026 | 73.50 | 73.50 | 72.00 | 72.05 | 72.05 | -1.37% | 2,398 |
| Jul 29, 2026 | 74.70 | 74.70 | 71.50 | 73.05 | 73.05 | 1.33% | 4,909 |
| Jul 28, 2026 | 76.49 | 76.49 | 72.06 | 72.09 | 72.09 | -2.05% | 6,577 |
| Jul 27, 2026 | 74.83 | 74.83 | 70.64 | 73.60 | 73.60 | 4.74% | 25,464 |
| Jul 24, 2026 | 72.00 | 72.79 | 70.12 | 70.27 | 70.27 | -3.61% | 16,060 |
| Jul 23, 2026 | 72.94 | 73.23 | 70.12 | 72.90 | 72.90 | 3.71% | 6,527 |