NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	114.27	114.55	112.62	114.09	-	0.47%	79,425
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
Jun 24, 2026	111.50	112.16	108.00	108.48	108.48	-1.14%	187,910
Jun 23, 2026	111.00	111.27	107.01	109.73	109.73	0.26%	286,846
Jun 22, 2026	102.00	116.43	100.63	109.45	109.45	6.90%	1,568,368
Jun 19, 2026	100.51	103.49	100.20	102.39	102.39	0.16%	90,151
Jun 18, 2026	101.34	102.92	101.12	102.23	102.23	0.88%	82,576
Jun 17, 2026	103.40	103.40	100.99	101.34	101.34	-0.89%	61,850
Jun 16, 2026	99.30	103.71	99.30	102.25	102.25	1.08%	134,924
Jun 15, 2026	100.00	102.18	99.98	101.16	101.16	2.34%	104,976
Jun 12, 2026	98.20	99.97	98.20	98.85	98.85	0.67%	61,781
Jun 11, 2026	98.95	99.74	98.05	98.19	98.19	-0.77%	57,114
Jun 10, 2026	100.34	100.35	98.93	98.95	98.95	-0.42%	56,805
Jun 9, 2026	100.90	100.90	99.10	99.37	99.37	-0.33%	75,890
Jun 8, 2026	99.80	101.79	98.42	99.70	99.70	0.24%	195,371
Jun 5, 2026	102.90	102.90	99.10	99.46	99.46	-1.08%	128,453
Jun 4, 2026	99.00	103.90	99.00	100.55	100.55	1.78%	243,490
Jun 3, 2026	96.24	99.70	95.31	98.79	98.79	2.88%	109,234
Jun 2, 2026	96.15	97.60	95.61	96.02	96.02	-1.04%	119,916
Jun 1, 2026	96.97	97.65	96.15	97.03	97.03	0.64%	73,004
May 29, 2026	96.80	97.95	96.06	96.41	96.41	-	62,250
May 27, 2026	97.70	98.73	96.10	96.41	96.41	-0.95%	59,816
May 26, 2026	99.98	99.98	95.92	97.33	97.33	-1.84%	77,905
May 25, 2026	99.00	101.40	97.65	99.15	99.15	1.11%	65,659
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