NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	120.00	123.35	118.51	120.53	120.53	0.95%	207,029
Oct 1, 2026	119.41	122.71	116.11	119.39	119.39	-0.02%	344,580
Sep 30, 2026	115.13	125.00	115.13	119.41	119.41	3.35%	649,299
Sep 29, 2026	116.00	116.80	114.71	115.54	115.54	-0.88%	40,220
Sep 28, 2026	118.00	118.00	115.91	116.56	116.56	-1.43%	55,544
Sep 25, 2026	118.00	119.89	116.81	118.25	118.25	-0.55%	138,397
Sep 24, 2026	125.00	125.00	118.11	118.90	118.90	-3.70%	328,844
Sep 23, 2026	118.05	126.59	117.69	123.47	123.47	7.35%	2,791,859
Sep 22, 2026	115.31	115.90	108.95	115.02	115.02	0.84%	130,228
Sep 21, 2026	111.75	115.00	111.75	114.06	114.06	0.46%	49,717
Sep 18, 2026	114.88	115.89	112.67	113.54	113.54	-1.38%	245,506
Sep 17, 2026	114.36	117.58	114.32	115.13	115.13	-0.96%	51,383
Sep 16, 2026	113.85	118.00	111.63	116.25	116.25	1.91%	173,127
Sep 15, 2026	115.52	116.07	113.47	114.07	114.07	-1.26%	226,217
Sep 11, 2026	114.25	117.00	112.10	115.52	115.52	1.15%	140,099
Sep 10, 2026	113.79	116.78	113.51	114.21	114.21	-0.89%	277,127
Sep 9, 2026	120.01	121.29	112.52	115.23	115.23	-4.00%	380,617
Sep 8, 2026	121.00	121.30	117.50	120.03	120.03	0.65%	1,152,328
Sep 7, 2026	113.90	121.80	113.00	119.26	119.26	3.82%	411,113
Sep 4, 2026	116.32	117.14	114.50	115.02	114.87	-1.44%	122,665
Sep 3, 2026	115.34	118.74	113.99	116.70	116.55	2.40%	629,538
Sep 2, 2026	113.80	115.98	113.33	113.96	113.81	0.56%	169,201
Sep 1, 2026	111.78	114.00	111.00	113.33	113.18	1.89%	159,255
Aug 31, 2026	111.00	111.90	111.00	111.23	111.08	-0.16%	72,236
Aug 28, 2026	111.34	113.00	111.00	111.41	111.26	0.78%	67,121
Aug 27, 2026	112.16	112.16	110.00	110.55	110.41	0.38%	29,042
Aug 26, 2026	110.03	112.68	110.00	110.13	109.99	-0.10%	118,963
Aug 25, 2026	111.15	113.28	108.41	110.24	110.10	-0.93%	71,987
Aug 24, 2026	108.00	114.50	107.04	111.27	111.12	3.00%	131,742
Aug 21, 2026	107.95	108.80	107.50	108.03	107.89	-0.53%	78,937
Aug 20, 2026	109.61	109.62	107.61	108.61	108.47	1.07%	50,551
Aug 19, 2026	107.51	109.29	106.31	107.46	107.32	0.38%	142,722
Aug 18, 2026	109.47	109.48	103.50	107.05	106.91	-0.74%	120,182
Aug 17, 2026	106.92	108.78	106.20	107.85	107.71	0.04%	98,346
Aug 14, 2026	110.00	110.95	107.31	107.81	107.67	-2.94%	105,511
Aug 13, 2026	110.54	112.17	110.54	111.08	110.94	-0.01%	73,799
Aug 12, 2026	112.46	114.00	110.00	111.09	110.95	-1.02%	34,260
Aug 11, 2026	111.07	113.50	110.52	112.23	112.08	0.40%	171,103
Aug 10, 2026	112.49	114.09	111.25	111.78	111.63	-1.61%	130,358
Aug 7, 2026	113.51	114.12	112.61	113.61	113.46	0.11%	38,166
Aug 6, 2026	111.90	113.99	110.83	113.48	113.33	0.48%	168,133
Aug 5, 2026	114.00	114.89	108.00	112.94	112.79	-0.89%	310,666
Aug 4, 2026	113.93	114.40	109.81	113.95	113.80	0.02%	558,084
Aug 3, 2026	114.50	115.05	113.13	113.93	113.78	-0.05%	94,532
Jul 31, 2026	114.32	114.96	113.36	113.99	113.84	-0.65%	97,776
Jul 30, 2026	115.28	115.93	114.00	114.74	114.59	-0.13%	41,906
Jul 29, 2026	114.21	115.00	113.72	114.89	114.74	0.42%	94,232
Jul 28, 2026	112.85	114.90	112.63	114.41	114.26	1.07%	100,575
Jul 27, 2026	112.62	114.00	112.00	113.20	113.05	0.69%	119,740
Jul 24, 2026	111.77	113.86	111.00	112.42	112.27	-0.96%	61,157