NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	115.34	118.74	113.99	116.70	116.70	2.40%	629,538
Sep 2, 2026	113.80	115.98	113.33	113.96	113.96	0.56%	169,201
Sep 1, 2026	111.78	114.00	111.00	113.33	113.33	1.89%	159,255
Aug 31, 2026	111.00	111.90	111.00	111.23	111.23	-0.16%	72,236
Aug 28, 2026	111.34	113.00	111.00	111.41	111.41	0.78%	67,121
Aug 27, 2026	112.16	112.16	110.00	110.55	110.55	0.38%	29,042
Aug 26, 2026	110.03	112.68	110.00	110.13	110.13	-0.10%	118,963
Aug 25, 2026	111.15	113.28	108.41	110.24	110.24	-0.93%	71,987
Aug 24, 2026	108.00	114.50	107.04	111.27	111.27	3.00%	131,742
Aug 21, 2026	107.95	108.80	107.50	108.03	108.03	-0.53%	78,937
Aug 20, 2026	109.61	109.62	107.61	108.61	108.61	1.07%	50,551
Aug 19, 2026	107.51	109.29	106.31	107.46	107.46	0.38%	142,722
Aug 18, 2026	109.47	109.48	103.50	107.05	107.05	-0.74%	120,182
Aug 17, 2026	106.92	108.78	106.20	107.85	107.85	0.04%	98,346
Aug 14, 2026	110.00	110.95	107.31	107.81	107.81	-2.94%	105,511
Aug 13, 2026	110.54	112.17	110.54	111.08	111.08	-0.01%	73,799
Aug 12, 2026	112.46	114.00	110.00	111.09	111.09	-1.02%	34,260
Aug 11, 2026	111.07	113.50	110.52	112.23	112.23	0.40%	171,103
Aug 10, 2026	112.49	114.09	111.25	111.78	111.78	-1.61%	130,358
Aug 7, 2026	113.51	114.12	112.61	113.61	113.61	0.11%	38,166
Aug 6, 2026	111.90	113.99	110.83	113.48	113.48	0.48%	168,133
Aug 5, 2026	114.00	114.89	108.00	112.94	112.94	-0.89%	310,666
Aug 4, 2026	113.93	114.40	109.81	113.95	113.95	0.02%	558,084
Aug 3, 2026	114.50	115.05	113.13	113.93	113.93	-0.05%	94,532
Jul 31, 2026	114.32	114.96	113.36	113.99	113.99	-0.65%	97,776
Jul 30, 2026	115.28	115.93	114.00	114.74	114.74	-0.13%	41,906
Jul 29, 2026	114.21	115.00	113.72	114.89	114.89	0.42%	94,232
Jul 28, 2026	112.85	114.90	112.63	114.41	114.41	1.07%	100,575
Jul 27, 2026	112.62	114.00	112.00	113.20	113.20	0.69%	119,740
Jul 24, 2026	111.77	113.86	111.00	112.42	112.42	-0.96%	61,157
Jul 23, 2026	112.21	113.98	112.08	113.51	113.51	0.14%	62,865
Jul 22, 2026	114.47	114.47	112.62	113.35	113.35	-0.58%	94,111
Jul 21, 2026	114.10	115.19	113.50	114.01	114.01	-	81,337
Jul 20, 2026	114.27	114.55	112.62	114.01	114.01	0.40%	85,020
Jul 17, 2026	112.99	114.00	112.62	113.56	113.56	-0.37%	103,259
Jul 16, 2026	113.60	114.67	112.64	113.98	113.98	-0.04%	64,658
Jul 15, 2026	114.00	114.57	113.15	114.02	114.02	-0.08%	74,556
Jul 14, 2026	113.01	115.76	113.01	114.11	114.11	0.10%	81,626
Jul 13, 2026	112.99	114.70	112.99	114.00	114.00	-0.44%	70,896
Jul 10, 2026	115.14	115.20	113.95	114.50	114.50	0.31%	80,387
Jul 9, 2026	113.60	115.27	112.64	114.15	114.15	0.84%	120,288
Jul 8, 2026	113.21	115.19	111.58	113.20	113.20	-1.72%	113,963
Jul 7, 2026	116.50	118.00	114.22	115.18	115.18	-0.75%	224,537
Jul 6, 2026	112.60	116.99	111.00	116.05	116.05	3.06%	256,657
Jul 3, 2026	112.80	113.49	111.41	112.60	112.60	0.82%	110,981
Jul 2, 2026	111.40	114.89	111.00	111.68	111.68	1.22%	139,158
Jul 1, 2026	108.95	114.90	108.56	110.33	110.33	1.39%	370,869
Jun 30, 2026	108.90	111.00	106.50	108.82	108.82	0.20%	170,083
Jun 29, 2026	111.70	112.00	108.28	108.60	108.60	-1.48%	127,723
Jun 25, 2026	109.61	110.74	109.00	110.23	110.23	1.61%	141,421