NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	97.40	98.50	97.02	98.06	98.06	1.43%	38,592
May 21, 2026	97.57	98.88	96.50	96.68	96.68	-1.05%	22,074
May 20, 2026	95.74	98.28	95.74	97.71	97.71	0.44%	35,678
May 19, 2026	96.97	98.61	96.32	97.28	97.28	1.56%	42,555
May 18, 2026	98.00	98.16	95.11	95.79	95.79	-2.41%	53,692
May 15, 2026	98.90	99.49	97.11	98.16	98.16	-0.17%	85,338
May 14, 2026	102.17	104.00	97.61	98.33	98.33	-2.99%	146,580
May 13, 2026	105.85	105.85	100.43	101.36	101.36	1.71%	266,921
May 12, 2026	101.60	104.00	99.00	99.66	99.66	-3.99%	59,660
May 11, 2026	102.40	103.99	99.41	103.80	103.80	1.41%	674,327
May 8, 2026	101.78	103.99	101.20	102.36	102.36	0.43%	111,171
May 7, 2026	102.00	102.20	100.20	101.92	101.92	-0.34%	131,321
May 6, 2026	104.90	104.90	101.42	102.27	102.27	-1.76%	67,394
May 5, 2026	96.11	106.40	96.11	104.10	104.10	6.92%	411,210
May 4, 2026	97.20	99.75	96.42	97.36	97.36	0.46%	106,994
Apr 30, 2026	97.70	97.71	96.12	96.91	96.91	0.16%	23,453
Apr 29, 2026	98.39	99.38	96.50	96.76	96.76	-2.14%	86,628
Apr 28, 2026	97.00	101.00	96.50	98.88	98.88	2.09%	154,476
Apr 27, 2026	98.00	98.11	95.52	96.86	96.86	0.83%	50,392
Apr 24, 2026	98.80	99.02	96.00	96.06	96.06	-0.67%	38,569
Apr 23, 2026	100.44	101.00	95.91	96.71	96.71	-2.28%	190,095
Apr 22, 2026	98.40	101.40	98.40	98.97	98.97	0.19%	31,003
Apr 21, 2026	101.19	101.19	98.21	98.78	98.78	-0.65%	44,648
Apr 20, 2026	100.50	101.89	99.09	99.43	99.43	-2.20%	55,558
Apr 17, 2026	101.65	102.99	101.10	101.67	101.67	0.02%	47,645
Apr 16, 2026	103.40	103.90	101.20	101.65	101.65	0.53%	51,610
Apr 15, 2026	99.50	104.00	99.00	101.11	101.11	2.19%	234,961
Apr 13, 2026	100.00	100.28	97.80	98.94	98.94	0.15%	65,918
Apr 10, 2026	99.40	100.31	98.61	98.79	98.79	-0.71%	33,356
Apr 9, 2026	98.35	100.00	98.05	99.50	99.50	1.17%	57,313
Apr 8, 2026	103.00	103.00	97.79	98.35	98.35	-0.45%	88,425
Apr 7, 2026	97.60	99.61	97.15	98.79	98.79	1.73%	48,271
Apr 6, 2026	97.79	98.15	96.00	97.11	97.11	-0.70%	87,038
Apr 2, 2026	96.10	98.00	94.66	97.79	97.79	1.25%	57,541
Apr 1, 2026	98.80	99.99	96.02	96.58	96.58	-1.06%	73,907
Mar 30, 2026	95.70	99.00	93.25	97.61	97.61	0.51%	265,104
Mar 27, 2026	96.55	99.40	94.63	97.11	97.11	-0.53%	571,726
Mar 25, 2026	92.02	98.40	91.14	97.63	97.63	5.91%	296,629
Mar 24, 2026	88.84	92.48	88.70	92.18	92.18	4.12%	235,365
Mar 23, 2026	87.31	91.00	84.92	88.53	88.53	-0.62%	535,563
Mar 20, 2026	87.62	91.00	87.03	89.08	89.08	0.80%	135,846
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