NSE:TEXINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	131.21	132.59	130.33	130.80	130.80	-0.31%	270,199
Nov 9, 2026	129.56	133.71	129.00	131.21	131.21	1.68%	485,002
Nov 8, 2026	128.00	129.69	127.20	129.04	129.04	2.49%	150,780
Nov 6, 2026	121.00	126.72	119.05	125.90	125.90	4.28%	2,065,556
Nov 5, 2026	121.00	121.85	118.52	120.73	120.73	2.02%	2,043,517
Nov 4, 2026	114.00	119.48	113.37	118.34	118.34	3.03%	863,156
Nov 3, 2026	117.70	118.25	114.10	114.86	114.86	-1.40%	1,204,255
Nov 2, 2026	113.00	117.33	112.01	116.49	116.49	3.14%	1,095,468
Oct 30, 2026	118.87	118.87	111.61	112.94	112.94	-4.50%	186,140
Oct 29, 2026	119.61	119.61	116.02	118.26	118.26	-0.22%	60,431
Oct 28, 2026	120.19	121.99	118.00	118.52	118.52	-1.68%	35,990
Oct 27, 2026	121.80	123.74	119.16	120.55	120.55	-2.63%	124,422
Oct 26, 2026	116.30	125.00	115.16	123.81	123.81	5.16%	703,520
Oct 23, 2026	123.00	125.86	116.50	117.74	117.74	-3.55%	1,636,782
Oct 22, 2026	122.04	122.88	119.20	122.07	122.07	-0.17%	211,991
Oct 21, 2026	128.20	128.20	121.50	122.28	122.28	-4.67%	417,933
Oct 19, 2026	127.00	130.78	127.00	128.27	128.27	0.10%	575,609
Oct 16, 2026	125.99	128.60	124.08	128.14	128.14	3.36%	621,459
Oct 15, 2026	123.70	128.95	122.50	123.98	123.98	0.90%	545,425
Oct 14, 2026	122.32	124.24	119.50	122.87	122.87	1.55%	214,316
Oct 13, 2026	114.63	121.50	114.50	120.99	120.99	5.14%	400,677
Oct 12, 2026	116.94	117.40	111.55	115.08	115.08	-2.53%	760,685
Oct 9, 2026	120.20	120.98	115.20	118.07	118.07	-1.64%	393,940
Oct 8, 2026	121.25	122.34	119.90	120.04	120.04	-0.99%	113,845
Oct 7, 2026	127.00	127.00	120.20	121.24	121.24	-3.33%	149,902
Oct 6, 2026	120.80	126.40	119.00	125.42	125.42	4.06%	587,316
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