NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	88.50	89.00	86.71	88.37	88.37	-0.70%	59,320
Mar 18, 2026	83.98	89.50	83.22	88.99	88.99	5.97%	145,211
Mar 17, 2026	85.00	85.80	83.30	83.98	83.98	-0.80%	72,247
Mar 16, 2026	85.97	88.97	82.50	84.66	84.66	-1.52%	214,514
Mar 13, 2026	87.20	89.00	85.70	85.97	85.97	-1.35%	134,202
Mar 12, 2026	92.67	92.67	86.14	87.15	87.15	-5.96%	289,495
Mar 11, 2026	92.51	93.23	91.61	92.67	92.67	0.39%	47,009
Mar 10, 2026	90.30	92.67	88.50	92.31	92.31	2.72%	38,444
Mar 9, 2026	88.40	89.99	87.40	89.87	89.87	-0.47%	192,267
Mar 6, 2026	90.05	92.26	89.46	90.29	90.29	-0.17%	95,568
Mar 5, 2026	89.25	90.60	88.40	90.44	90.44	1.46%	75,114
Mar 4, 2026	90.00	90.87	88.57	89.14	89.14	-2.39%	74,811
Mar 2, 2026	89.00	93.05	89.00	91.32	91.32	-3.07%	73,431
Feb 27, 2026	96.80	96.80	93.52	94.21	94.21	-1.02%	80,870
Feb 26, 2026	95.88	95.88	93.50	95.18	95.18	-0.73%	17,756
Feb 25, 2026	94.78	97.50	94.78	95.88	95.88	1.45%	88,602
Feb 24, 2026	93.01	95.00	92.80	94.51	94.51	0.03%	56,266
Feb 23, 2026	94.34	94.97	93.00	94.48	94.48	0.36%	55,560
Feb 20, 2026	95.00	95.50	93.41	94.14	94.14	-0.70%	49,500
Feb 19, 2026	95.02	95.65	94.53	94.80	94.80	-1.21%	87,849
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