Texmaco Rail & Engineering Limited (BOM:533326)
India · Delayed Price · Currency is INR 114.80
-2.60 (-2.21%)
At close: Oct 7, 2026
BOM:533326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 117.40 | 117.60 | 114.00 | 114.80 | 114.80 | -2.21% | 220,850 |
| Oct 6, 2026 | 117.35 | 119.90 | 116.75 | 117.40 | 117.40 | 0.09% | 129,411 |
| Oct 5, 2026 | 128.50 | 128.60 | 116.75 | 117.30 | 117.30 | -7.27% | 277,000 |
| Oct 1, 2026 | 131.15 | 132.45 | 124.05 | 126.50 | 126.50 | -3.95% | 263,896 |
| Sep 30, 2026 | 125.60 | 135.40 | 125.60 | 131.70 | 131.70 | 4.90% | 1,188,510 |
| Sep 29, 2026 | 123.00 | 126.90 | 120.30 | 125.55 | 125.55 | 1.95% | 219,419 |
| Sep 28, 2026 | 126.10 | 127.05 | 122.85 | 123.15 | 123.15 | -1.95% | 106,069 |
| Sep 25, 2026 | 127.00 | 128.55 | 124.00 | 125.60 | 125.60 | -0.87% | 184,815 |
| Sep 24, 2026 | 124.80 | 127.10 | 121.60 | 126.70 | 126.70 | 1.60% | 412,242 |
| Sep 23, 2026 | 119.80 | 126.60 | 117.95 | 124.70 | 124.70 | 4.61% | 378,334 |
| Sep 22, 2026 | 114.45 | 119.95 | 114.45 | 119.20 | 119.20 | 4.15% | 307,640 |
| Sep 21, 2026 | 114.55 | 118.00 | 113.50 | 114.45 | 114.45 | -0.09% | 87,181 |
| Sep 18, 2026 | 111.85 | 115.95 | 111.80 | 114.55 | 114.55 | 2.46% | 156,914 |
| Sep 17, 2026 | 108.80 | 112.50 | 108.60 | 111.80 | 111.80 | 2.95% | 102,249 |
| Sep 16, 2026 | 110.75 | 111.55 | 107.25 | 108.60 | 108.60 | -1.94% | 163,389 |
| Sep 15, 2026 | 118.00 | 119.00 | 110.25 | 110.75 | 110.75 | -6.06% | 162,409 |
| Sep 11, 2026 | 118.00 | 118.90 | 113.80 | 117.90 | 117.90 | 0.77% | 152,677 |
| Sep 10, 2026 | 115.25 | 119.75 | 115.25 | 117.75 | 117.00 | 2.17% | 174,348 |
| Sep 9, 2026 | 118.00 | 118.60 | 114.80 | 115.25 | 114.52 | -2.58% | 139,903 |
| Sep 8, 2026 | 119.15 | 121.80 | 117.75 | 118.30 | 117.55 | -1.09% | 174,430 |
| Sep 7, 2026 | 117.65 | 123.90 | 117.25 | 119.60 | 118.84 | 3.15% | 643,673 |
| Sep 4, 2026 | 114.50 | 117.50 | 113.25 | 115.95 | 115.21 | 1.93% | 259,713 |
| Sep 3, 2026 | 114.80 | 115.45 | 113.25 | 113.75 | 113.03 | 0.13% | 81,351 |
| Sep 2, 2026 | 113.80 | 114.45 | 111.40 | 113.60 | 112.88 | 0.35% | 164,035 |
| Sep 1, 2026 | 110.55 | 116.90 | 108.65 | 113.20 | 112.48 | 3.95% | 512,133 |
| Aug 31, 2026 | 109.30 | 110.60 | 108.10 | 108.90 | 108.21 | -0.46% | 73,161 |
| Aug 28, 2026 | 110.40 | 112.50 | 109.00 | 109.40 | 108.70 | 0.97% | 135,592 |
| Aug 27, 2026 | 109.00 | 110.75 | 108.15 | 108.35 | 107.66 | -0.60% | 57,089 |
| Aug 26, 2026 | 107.90 | 109.35 | 107.40 | 109.00 | 108.31 | 0.65% | 82,609 |
| Aug 25, 2026 | 104.05 | 110.80 | 103.90 | 108.30 | 107.61 | 3.98% | 319,979 |
| Aug 24, 2026 | 104.45 | 106.25 | 103.70 | 104.15 | 103.49 | -0.29% | 67,999 |
| Aug 21, 2026 | 106.20 | 106.25 | 104.25 | 104.45 | 103.78 | -0.95% | 72,938 |
| Aug 20, 2026 | 103.80 | 106.70 | 103.80 | 105.45 | 104.78 | 2.73% | 141,158 |
| Aug 19, 2026 | 104.60 | 105.70 | 102.20 | 102.65 | 102.00 | -1.86% | 83,717 |
| Aug 18, 2026 | 107.15 | 107.15 | 104.15 | 104.60 | 103.93 | -2.06% | 47,621 |
| Aug 17, 2026 | 104.75 | 107.40 | 104.55 | 106.80 | 106.12 | 1.81% | 83,693 |
| Aug 14, 2026 | 107.30 | 107.35 | 104.75 | 104.90 | 104.23 | -2.01% | 63,400 |
| Aug 13, 2026 | 107.80 | 108.40 | 106.90 | 107.05 | 106.37 | -0.51% | 44,958 |
| Aug 12, 2026 | 107.10 | 108.10 | 106.60 | 107.60 | 106.91 | 0.19% | 92,981 |
| Aug 11, 2026 | 108.75 | 109.60 | 107.10 | 107.40 | 106.72 | - | 70,458 |
| Aug 10, 2026 | 108.05 | 108.85 | 106.95 | 107.40 | 106.72 | -1.29% | 74,744 |
| Aug 7, 2026 | 107.60 | 110.25 | 107.60 | 108.80 | 108.11 | 0.42% | 129,163 |
| Aug 6, 2026 | 107.50 | 109.05 | 107.35 | 108.35 | 107.66 | 0.79% | 104,139 |
| Aug 5, 2026 | 109.85 | 110.00 | 106.95 | 107.50 | 106.82 | -1.29% | 166,437 |
| Aug 4, 2026 | 114.90 | 115.00 | 108.30 | 108.90 | 108.21 | -3.54% | 257,013 |
| Aug 3, 2026 | 111.85 | 114.00 | 111.85 | 112.90 | 112.18 | 1.30% | 84,058 |
| Jul 31, 2026 | 111.15 | 111.90 | 110.05 | 111.45 | 110.74 | 0.86% | 51,793 |
| Jul 30, 2026 | 111.80 | 111.85 | 110.10 | 110.50 | 109.80 | -1.69% | 55,241 |
| Jul 29, 2026 | 111.25 | 112.95 | 110.20 | 112.40 | 111.68 | 2.51% | 71,827 |
| Jul 28, 2026 | 113.20 | 113.30 | 109.35 | 109.65 | 108.95 | -2.58% | 57,553 |