Texmaco Rail & Engineering Limited (BOM:533326)
India · Delayed Price · Currency is INR 113.55
-2.90 (-2.49%)
At close: Feb 13, 2026
BOM:533326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 115.60 | 115.60 | 113.05 | 113.55 | 113.55 | -2.49% | 80,235 |
| Feb 12, 2026 | 117.65 | 117.95 | 116.10 | 116.45 | 116.45 | -1.44% | 51,863 |
| Feb 11, 2026 | 119.45 | 120.00 | 117.30 | 118.15 | 118.15 | -0.21% | 58,977 |
| Feb 10, 2026 | 117.55 | 120.45 | 117.55 | 118.40 | 118.40 | -2.79% | 144,814 |
| Feb 9, 2026 | 119.20 | 122.50 | 119.20 | 121.80 | 121.80 | 2.22% | 46,404 |
| Feb 6, 2026 | 120.15 | 120.15 | 118.00 | 119.15 | 119.15 | -0.79% | 55,512 |
| Feb 5, 2026 | 122.25 | 123.95 | 120.00 | 120.10 | 120.10 | -2.99% | 47,810 |
| Feb 4, 2026 | 121.80 | 124.30 | 120.75 | 123.80 | 123.80 | 1.85% | 51,999 |
| Feb 3, 2026 | 125.20 | 126.45 | 120.85 | 121.55 | 121.55 | 1.21% | 79,827 |
| Feb 2, 2026 | 122.00 | 122.40 | 116.50 | 120.10 | 120.10 | 0.25% | 85,680 |
| Feb 1, 2026 | 127.20 | 129.40 | 118.60 | 119.80 | 119.80 | -6.11% | 293,912 |
| Jan 30, 2026 | 125.85 | 128.70 | 124.05 | 127.60 | 127.60 | 0.55% | 85,837 |
| Jan 29, 2026 | 130.95 | 131.10 | 126.50 | 126.90 | 126.90 | -1.25% | 100,477 |
| Jan 28, 2026 | 120.20 | 129.90 | 120.00 | 128.50 | 128.50 | 8.12% | 101,256 |
| Jan 27, 2026 | 120.60 | 120.60 | 115.30 | 118.85 | 118.85 | -0.34% | 202,493 |
| Jan 23, 2026 | 122.70 | 122.70 | 118.75 | 119.25 | 119.25 | -1.77% | 124,747 |
| Jan 22, 2026 | 120.00 | 123.25 | 120.00 | 121.40 | 121.40 | 2.19% | 90,439 |
| Jan 21, 2026 | 120.20 | 122.00 | 117.80 | 118.80 | 118.80 | -1.16% | 105,688 |
| Jan 20, 2026 | 125.20 | 125.20 | 119.15 | 120.20 | 120.20 | -3.57% | 98,971 |
| Jan 19, 2026 | 127.35 | 127.35 | 124.35 | 124.65 | 124.65 | -2.50% | 80,178 |
| Jan 16, 2026 | 128.40 | 129.50 | 127.00 | 127.85 | 127.85 | -0.39% | 131,862 |
| Jan 14, 2026 | 124.60 | 129.00 | 124.25 | 128.35 | 128.35 | 3.01% | 105,409 |
| Jan 13, 2026 | 126.65 | 127.95 | 123.90 | 124.60 | 124.60 | -0.68% | 91,064 |
| Jan 12, 2026 | 126.35 | 126.45 | 122.80 | 125.45 | 125.45 | -0.79% | 102,901 |
| Jan 9, 2026 | 128.15 | 130.00 | 125.55 | 126.45 | 126.45 | -1.94% | 106,260 |
| Jan 8, 2026 | 133.40 | 134.90 | 128.05 | 128.95 | 128.95 | -3.26% | 101,031 |
| Jan 7, 2026 | 134.85 | 135.85 | 133.00 | 133.30 | 133.30 | -1.22% | 45,681 |
| Jan 6, 2026 | 136.50 | 137.40 | 133.90 | 134.95 | 134.95 | -1.14% | 98,278 |
| Jan 5, 2026 | 139.15 | 141.00 | 135.80 | 136.50 | 136.50 | -1.23% | 80,642 |
| Jan 2, 2026 | 136.90 | 138.75 | 136.80 | 138.20 | 138.20 | 1.10% | 82,958 |
| Jan 1, 2026 | 137.80 | 138.75 | 136.10 | 136.70 | 136.70 | -0.47% | 50,129 |
| Dec 31, 2025 | 135.65 | 139.90 | 135.65 | 137.35 | 137.35 | 1.10% | 90,963 |
| Dec 30, 2025 | 136.70 | 138.50 | 134.80 | 135.85 | 135.85 | -0.62% | 97,393 |
| Dec 29, 2025 | 141.40 | 142.55 | 136.00 | 136.70 | 136.70 | -2.53% | 195,786 |
| Dec 26, 2025 | 132.90 | 142.95 | 132.90 | 140.25 | 140.25 | 4.59% | 522,126 |
| Dec 24, 2025 | 134.50 | 137.45 | 133.00 | 134.10 | 134.10 | -0.07% | 193,345 |
| Dec 23, 2025 | 132.55 | 141.45 | 131.85 | 134.20 | 134.20 | 1.51% | 602,434 |
| Dec 22, 2025 | 129.95 | 137.40 | 129.90 | 132.20 | 132.20 | 2.20% | 241,468 |
| Dec 19, 2025 | 121.15 | 130.20 | 121.15 | 129.35 | 129.35 | 5.03% | 50,889 |
| Dec 18, 2025 | 124.75 | 125.00 | 121.90 | 123.15 | 123.15 | -0.93% | 46,318 |
| Dec 17, 2025 | 127.50 | 127.60 | 123.60 | 124.30 | 124.30 | -2.47% | 45,294 |
| Dec 16, 2025 | 127.05 | 128.75 | 126.70 | 127.45 | 127.45 | 0.47% | 38,584 |
| Dec 15, 2025 | 125.75 | 129.55 | 124.55 | 126.85 | 126.85 | 0.71% | 164,577 |
| Dec 12, 2025 | 128.00 | 128.50 | 125.55 | 125.95 | 125.95 | -1.22% | 83,642 |
| Dec 11, 2025 | 128.25 | 128.85 | 124.50 | 127.50 | 127.50 | 0.63% | 49,304 |
| Dec 10, 2025 | 130.70 | 130.70 | 125.20 | 126.70 | 126.70 | -1.52% | 104,725 |
| Dec 9, 2025 | 117.05 | 129.60 | 116.00 | 128.65 | 128.65 | 9.30% | 308,195 |
| Dec 8, 2025 | 122.25 | 122.90 | 117.05 | 117.70 | 117.70 | -4.00% | 103,204 |
| Dec 5, 2025 | 124.40 | 124.50 | 122.00 | 122.60 | 122.60 | -1.41% | 36,687 |
| Dec 4, 2025 | 126.00 | 126.00 | 124.15 | 124.35 | 124.35 | -1.35% | 92,623 |