Skip to main content
logo
Texmaco Rail & Engineering Limited (BOM:533326)
India flag India · Delayed Price · Currency is INR
117.90
+0.90 (0.77%)
At close: Sep 11, 2026

BOM:533326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026118.00118.90113.80117.90117.900.77%152,677
Sep 10, 2026115.25119.75115.25117.75117.002.17%174,348
Sep 9, 2026118.00118.60114.80115.25114.52-2.58%139,903
Sep 8, 2026119.15121.80117.75118.30117.55-1.09%174,430
Sep 7, 2026117.65123.90117.25119.60118.843.15%643,673
Sep 4, 2026114.50117.50113.25115.95115.211.93%259,713
Sep 3, 2026114.80115.45113.25113.75113.030.13%81,351
Sep 2, 2026113.80114.45111.40113.60112.880.35%164,035
Sep 1, 2026110.55116.90108.65113.20112.483.95%512,133
Aug 31, 2026109.30110.60108.10108.90108.21-0.46%73,161
Aug 28, 2026110.40112.50109.00109.40108.700.97%135,592
Aug 27, 2026109.00110.75108.15108.35107.66-0.60%57,089
Aug 26, 2026107.90109.35107.40109.00108.310.65%82,609
Aug 25, 2026104.05110.80103.90108.30107.613.98%319,979
Aug 24, 2026104.45106.25103.70104.15103.49-0.29%67,999
Aug 21, 2026106.20106.25104.25104.45103.78-0.95%72,938
Aug 20, 2026103.80106.70103.80105.45104.782.73%141,158
Aug 19, 2026104.60105.70102.20102.65102.00-1.86%83,717
Aug 18, 2026107.15107.15104.15104.60103.93-2.06%47,621
Aug 17, 2026104.75107.40104.55106.80106.121.81%83,693
Aug 14, 2026107.30107.35104.75104.90104.23-2.01%63,400
Aug 13, 2026107.80108.40106.90107.05106.37-0.51%44,958
Aug 12, 2026107.10108.10106.60107.60106.910.19%92,981
Aug 11, 2026108.75109.60107.10107.40106.72-70,458
Aug 10, 2026108.05108.85106.95107.40106.72-1.29%74,744
Aug 7, 2026107.60110.25107.60108.80108.110.42%129,163
Aug 6, 2026107.50109.05107.35108.35107.660.79%104,139
Aug 5, 2026109.85110.00106.95107.50106.82-1.29%166,437
Aug 4, 2026114.90115.00108.30108.90108.21-3.54%257,013
Aug 3, 2026111.85114.00111.85112.90112.181.30%84,058
Jul 31, 2026111.15111.90110.05111.45110.740.86%51,793
Jul 30, 2026111.80111.85110.10110.50109.80-1.69%55,241
Jul 29, 2026111.25112.95110.20112.40111.682.51%71,827
Jul 28, 2026113.20113.30109.35109.65108.95-2.58%57,553
Jul 27, 2026111.90114.00110.90112.55111.832.32%36,475
Jul 24, 2026109.15110.35106.85110.00109.300.64%112,497
Jul 23, 2026111.65112.05108.55109.30108.60-1.75%103,001
Jul 22, 2026113.65114.00110.70111.25110.54-2.58%84,327
Jul 21, 2026115.00115.30113.90114.20113.47-0.57%89,858
Jul 20, 2026114.55115.50113.75114.85114.12-0.43%71,603
Jul 17, 2026116.30116.30113.75115.35114.62-1.75%93,921
Jul 16, 2026119.95120.80116.55117.40116.65-0.89%116,058
Jul 15, 2026115.05120.70115.05118.45117.702.96%322,639
Jul 14, 2026116.30116.35114.55115.05114.32-1.83%78,542
Jul 13, 2026115.35118.00114.05117.20116.450.64%154,971
Jul 10, 2026114.40116.70113.80116.45115.712.42%71,210
Jul 9, 2026111.65114.60111.50113.70112.982.02%156,629
Jul 8, 2026117.05117.65110.05111.45110.74-6.19%371,130
Jul 7, 2026122.05123.30118.00118.80118.04-1.86%250,591
Jul 6, 2026113.70121.85111.80121.05120.286.98%606,475