Texel Industries Limited (BOM:526638)
India · Delayed Price · Currency is INR 60.64
+0.74 (1.24%)
At close: Oct 22, 2026
Texel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 60.02 | 61.99 | 58.55 | 60.64 | 60.64 | 1.24% | 17,113 |
| Oct 21, 2026 | 60.60 | 62.30 | 58.35 | 59.90 | 59.90 | -1.27% | 26,470 |
| Oct 19, 2026 | 60.37 | 62.19 | 60.00 | 60.67 | 60.67 | - | 3,160 |
| Oct 16, 2026 | 62.20 | 62.20 | 59.00 | 60.67 | 60.67 | -1.19% | 13,686 |
| Oct 15, 2026 | 61.75 | 64.00 | 59.00 | 61.40 | 61.40 | 0.46% | 7,137 |
| Oct 14, 2026 | 62.00 | 62.67 | 60.80 | 61.12 | 61.12 | -2.40% | 13,884 |
| Oct 13, 2026 | 64.69 | 64.69 | 61.23 | 62.62 | 62.62 | 0.63% | 2,915 |
| Oct 12, 2026 | 62.00 | 63.69 | 60.60 | 62.23 | 62.23 | 1.98% | 47,959 |
| Oct 9, 2026 | 61.00 | 62.90 | 61.00 | 61.02 | 61.02 | 0.61% | 6,111 |
| Oct 8, 2026 | 62.20 | 64.20 | 58.00 | 60.65 | 60.65 | -4.29% | 24,896 |
| Oct 7, 2026 | 62.20 | 63.44 | 62.20 | 63.37 | 63.37 | 0.65% | 3,316 |
| Oct 6, 2026 | 64.27 | 65.99 | 61.30 | 62.96 | 62.96 | -1.64% | 9,582 |
| Oct 5, 2026 | 65.45 | 65.65 | 62.35 | 64.01 | 64.01 | -0.42% | 6,230 |
| 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 |