Texmaco Infrastructure & Holdings Limited (NSE:TEXINFRA)
India · Delayed Price · Currency is INR 98.50
+3.10 (3.25%)
Aug 20, 2025, 3:30 PM IST
NSE:TEXINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 95.69 | 96.60 | 94.99 | 96.29 | 96.29 | 0.93% | 54,988 |
| Aug 19, 2025 | 96.00 | 96.00 | 94.80 | 95.40 | 95.40 | -0.28% | 105,723 |
| Aug 18, 2025 | 95.00 | 96.59 | 95.00 | 95.67 | 95.67 | 0.19% | 63,577 |
| Aug 14, 2025 | 96.41 | 96.80 | 95.00 | 95.49 | 95.49 | -1.05% | 75,410 |
| Aug 13, 2025 | 98.10 | 98.10 | 96.25 | 96.50 | 96.50 | -1.03% | 103,839 |
| Aug 12, 2025 | 98.00 | 101.09 | 97.00 | 97.50 | 97.50 | 0.13% | 118,392 |
| Aug 11, 2025 | 97.50 | 98.10 | 96.50 | 97.37 | 97.37 | -0.23% | 47,318 |
| Aug 8, 2025 | 97.10 | 98.47 | 96.43 | 97.59 | 97.59 | -0.37% | 128,647 |
| Aug 7, 2025 | 97.51 | 98.54 | 96.31 | 97.95 | 97.95 | 0.45% | 74,913 |
| Aug 6, 2025 | 97.01 | 98.14 | 97.00 | 97.51 | 97.51 | -0.03% | 64,474 |
| Aug 5, 2025 | 97.90 | 99.90 | 97.15 | 97.54 | 97.54 | -0.34% | 110,234 |
| Aug 4, 2025 | 98.02 | 98.42 | 97.10 | 97.87 | 97.87 | -0.45% | 42,633 |
| Aug 1, 2025 | 98.95 | 99.32 | 97.80 | 98.31 | 98.31 | -0.65% | 52,862 |
| Jul 31, 2025 | 98.35 | 100.01 | 97.66 | 98.95 | 98.95 | -0.97% | 92,073 |
| Jul 30, 2025 | 98.50 | 100.92 | 97.98 | 99.92 | 99.92 | 0.41% | 127,197 |
| Jul 29, 2025 | 98.37 | 100.50 | 96.70 | 99.51 | 99.51 | 1.51% | 151,184 |
| Jul 28, 2025 | 98.80 | 99.50 | 96.90 | 98.03 | 98.03 | -0.46% | 82,677 |
| Jul 25, 2025 | 99.00 | 100.01 | 97.80 | 98.48 | 98.48 | -0.43% | 200,796 |
| Jul 24, 2025 | 100.02 | 100.70 | 98.54 | 98.91 | 98.91 | -1.15% | 106,858 |
| Jul 23, 2025 | 101.60 | 102.10 | 99.58 | 100.06 | 100.06 | -2.00% | 338,793 |
| Jul 22, 2025 | 102.00 | 103.20 | 101.20 | 102.10 | 102.10 | 0.01% | 98,781 |
| Jul 21, 2025 | 102.70 | 103.29 | 101.25 | 102.09 | 102.09 | -0.55% | 46,854 |
| Jul 18, 2025 | 103.20 | 103.20 | 100.80 | 102.65 | 102.65 | -0.16% | 146,420 |
| Jul 17, 2025 | 100.70 | 103.99 | 100.50 | 102.81 | 102.81 | 2.48% | 284,530 |
| Jul 16, 2025 | 101.71 | 102.17 | 100.00 | 100.32 | 100.32 | -1.37% | 396,152 |
| Jul 15, 2025 | 101.35 | 102.79 | 101.20 | 101.71 | 101.71 | 0.39% | 214,731 |
| Jul 14, 2025 | 101.80 | 102.04 | 100.32 | 101.31 | 101.31 | -0.11% | 54,971 |
| Jul 11, 2025 | 103.20 | 103.20 | 100.16 | 101.42 | 101.42 | -1.35% | 169,124 |
| Jul 10, 2025 | 103.27 | 103.95 | 102.02 | 102.81 | 102.81 | -0.45% | 85,592 |
| Jul 9, 2025 | 103.10 | 103.89 | 102.48 | 103.27 | 103.27 | 0.19% | 171,989 |
| Jul 8, 2025 | 103.00 | 103.56 | 102.90 | 103.07 | 103.07 | -0.02% | 129,855 |
| Jul 7, 2025 | 103.40 | 104.47 | 102.66 | 103.09 | 103.09 | -0.67% | 79,425 |
| Jul 4, 2025 | 102.99 | 104.40 | 102.96 | 103.79 | 103.79 | 0.76% | 114,361 |
| Jul 3, 2025 | 103.50 | 103.88 | 102.63 | 103.01 | 103.01 | -0.06% | 108,046 |
| Jul 2, 2025 | 103.05 | 104.71 | 102.76 | 103.07 | 103.07 | 0.03% | 138,082 |
| Jul 1, 2025 | 103.37 | 104.14 | 102.80 | 103.04 | 103.04 | -0.20% | 94,347 |
| Jun 30, 2025 | 104.50 | 105.29 | 103.00 | 103.25 | 103.25 | -0.04% | 102,561 |
| Jun 27, 2025 | 104.88 | 104.88 | 102.82 | 103.29 | 103.29 | -0.83% | 142,514 |
| Jun 26, 2025 | 107.00 | 109.40 | 103.73 | 104.15 | 104.15 | 0.55% | 514,401 |
| Jun 25, 2025 | 101.50 | 104.00 | 101.49 | 103.58 | 103.58 | 2.52% | 140,072 |
| Jun 24, 2025 | 101.03 | 102.33 | 100.69 | 101.03 | 101.03 | 0.82% | 82,926 |
| Jun 23, 2025 | 99.40 | 101.00 | 98.71 | 100.21 | 100.21 | -0.14% | 207,669 |
| Jun 20, 2025 | 99.00 | 101.10 | 98.61 | 100.35 | 100.35 | 1.33% | 80,820 |
| Jun 19, 2025 | 101.75 | 102.62 | 98.45 | 99.03 | 99.03 | -2.98% | 142,287 |
| Jun 18, 2025 | 103.00 | 104.38 | 101.75 | 102.07 | 102.07 | -0.87% | 139,479 |
| Jun 17, 2025 | 103.22 | 104.79 | 101.71 | 102.97 | 102.97 | -0.24% | 170,060 |
| Jun 16, 2025 | 103.00 | 103.91 | 101.51 | 103.22 | 103.22 | -0.06% | 191,117 |
| Jun 13, 2025 | 102.00 | 104.80 | 100.57 | 103.28 | 103.28 | -0.41% | 210,429 |
| Jun 12, 2025 | 105.49 | 106.29 | 103.10 | 103.70 | 103.70 | -1.90% | 193,109 |
| Jun 11, 2025 | 108.00 | 109.47 | 104.76 | 105.71 | 105.71 | -0.40% | 529,397 |