NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	96.00	96.25	95.00	95.96	95.96	-0.04%	88,947
Feb 17, 2026	96.50	97.19	94.38	96.00	96.00	0.98%	112,683
Feb 16, 2026	96.40	97.50	93.90	95.07	95.07	-0.92%	89,819
Feb 13, 2026	92.51	96.52	92.51	95.95	95.95	1.64%	163,801
Feb 12, 2026	96.00	96.00	94.10	94.40	94.40	-1.21%	24,353
Feb 11, 2026	96.05	98.01	95.01	95.56	95.56	-2.41%	39,764
Feb 10, 2026	95.31	100.00	95.31	97.92	97.92	1.70%	85,066
Feb 9, 2026	97.60	97.60	95.72	96.28	96.28	-0.74%	26,755
Feb 6, 2026	98.76	98.76	96.32	97.00	97.00	-1.80%	22,332
Feb 5, 2026	98.21	99.00	97.40	98.78	98.78	1.07%	87,712
Feb 4, 2026	97.75	98.98	95.81	97.73	97.73	-	61,167
Feb 3, 2026	98.80	99.29	96.38	97.73	97.73	0.90%	81,052
Feb 2, 2026	95.03	97.70	93.37	96.86	96.86	1.93%	92,057
Feb 1, 2026	96.01	98.79	93.06	95.03	95.03	-2.04%	76,136
Jan 30, 2026	94.00	97.50	93.04	97.01	97.01	2.43%	75,945
Jan 29, 2026	93.20	95.01	93.00	94.71	94.71	1.25%	96,139
Jan 28, 2026	92.42	94.51	92.40	93.54	93.54	0.82%	145,996
Jan 27, 2026	93.75	94.67	92.50	92.78	92.78	-2.42%	109,238
Jan 23, 2026	95.10	96.12	93.50	95.08	95.08	-0.06%	55,369
Jan 22, 2026	94.60	97.26	94.15	95.14	95.14	0.22%	42,397
Jan 21, 2026	96.40	97.57	93.84	94.93	94.93	-2.44%	119,321
Jan 20, 2026	97.55	98.27	96.40	97.30	97.30	-1.54%	37,270
Jan 19, 2026	98.40	99.80	96.74	98.82	98.82	-1.26%	128,772
Jan 16, 2026	98.80	100.27	98.80	100.08	100.08	-0.23%	46,812
Jan 14, 2026	99.00	100.95	99.00	100.31	100.31	0.38%	55,583
Jan 13, 2026	100.10	100.66	99.50	99.93	99.93	-0.84%	69,401
Jan 12, 2026	99.50	101.40	98.00	100.78	100.78	-0.33%	88,391
Jan 9, 2026	99.40	101.90	99.31	101.11	101.11	0.03%	115,491
Jan 8, 2026	100.08	102.59	99.90	101.08	101.08	-0.81%	104,637
Jan 7, 2026	101.88	102.68	99.85	101.91	101.91	1.84%	230,440
Jan 6, 2026	100.69	101.90	98.22	100.07	100.07	0.84%	205,164
Jan 5, 2026	99.46	100.79	99.05	99.24	99.24	-0.53%	69,995
Jan 2, 2026	99.66	101.34	99.00	99.77	99.77	-0.07%	95,188
Jan 1, 2026	100.36	100.45	99.66	99.84	99.84	-0.28%	21,176
Dec 31, 2025	99.97	101.01	99.75	100.12	100.12	0.25%	31,073
Dec 30, 2025	100.43	100.73	99.40	99.87	99.87	-0.43%	45,541
Dec 29, 2025	102.80	103.26	99.00	100.30	100.30	-1.90%	81,073
Dec 26, 2025	100.80	104.90	100.80	102.24	102.24	1.55%	198,887
Dec 24, 2025	101.99	102.58	100.40	100.68	100.68	-0.89%	62,064
Dec 23, 2025	103.00	103.99	101.21	101.58	101.58	-1.01%	179,865
Dec 22, 2025	103.60	105.04	102.42	102.62	102.62	-1.14%	102,994
Dec 19, 2025	104.40	104.47	102.75	103.80	103.80	-0.23%	60,684
Dec 18, 2025	104.19	104.90	102.10	104.04	104.04	-0.12%	71,179
Dec 17, 2025	103.65	104.94	103.65	104.17	104.17	-0.51%	63,220
Dec 16, 2025	104.16	105.65	103.57	104.70	104.70	-0.31%	71,791
Dec 15, 2025	104.30	105.60	104.30	105.03	105.03	-0.82%	52,945
Dec 12, 2025	105.70	106.39	104.50	105.90	105.90	-0.15%	75,274
Dec 11, 2025	104.02	106.40	103.40	106.06	106.06	1.96%	190,953
Dec 10, 2025	102.98	104.75	102.98	104.02	104.02	0.14%	104,372
Dec 9, 2025	102.90	104.50	100.25	103.87	103.87	-0.09%	95,403