NSE:TEXRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	85.00	85.73	83.73	84.50	-	-4.41%	1,191,906
Apr 1, 2026	83.99	88.99	82.35	88.40	88.40	12.18%	8,488,655
Mar 30, 2026	82.72	83.24	78.05	78.80	78.80	-5.81%	4,879,115
Mar 27, 2026	88.40	88.40	83.20	83.66	83.66	-5.40%	3,145,364
Mar 25, 2026	89.05	91.29	88.10	88.44	88.44	-0.11%	2,129,891
Mar 24, 2026	85.80	89.80	85.30	88.54	88.54	4.93%	2,722,965
Mar 23, 2026	89.63	89.63	84.00	84.38	84.38	-5.86%	2,412,223
Mar 20, 2026	90.00	92.32	89.17	89.63	89.63	0.31%	1,844,383
Mar 19, 2026	91.90	91.90	88.80	89.35	89.35	-4.14%	1,765,280
Mar 18, 2026	90.00	93.72	89.95	93.21	93.21	4.16%	2,123,778
Mar 17, 2026	90.00	90.95	88.42	89.49	89.49	0.25%	1,394,752
Mar 16, 2026	92.24	92.24	87.15	89.27	89.27	-3.02%	3,124,503
Mar 13, 2026	95.37	96.23	91.50	92.05	92.05	-3.89%	1,995,752
Mar 12, 2026	96.01	97.60	93.75	95.78	95.78	-1.18%	2,269,902
Mar 11, 2026	98.04	100.80	96.35	96.92	96.92	-1.00%	1,287,406
Mar 10, 2026	97.97	98.65	95.10	97.90	97.90	2.13%	1,968,850
Mar 9, 2026	98.20	98.20	95.11	95.86	95.86	-4.68%	1,438,447
Mar 6, 2026	96.80	104.00	96.12	100.57	100.57	4.13%	4,389,991
Mar 5, 2026	96.00	97.35	94.30	96.58	96.58	0.81%	1,702,756
Mar 4, 2026	97.16	97.45	95.02	95.80	95.80	-3.38%	2,178,295
Mar 2, 2026	98.99	102.00	98.61	99.15	99.15	-5.34%	2,637,178
Feb 27, 2026	105.60	105.60	104.10	104.74	104.74	-0.84%	1,120,472
Feb 26, 2026	106.20	107.71	105.01	105.63	105.63	-0.42%	1,189,305
Feb 25, 2026	107.80	108.33	104.81	106.08	106.08	-0.58%	1,716,773
Feb 24, 2026	111.00	111.00	106.20	106.70	106.70	-4.02%	2,430,767
Feb 23, 2026	112.29	112.89	110.30	111.17	111.17	-0.04%	1,426,850
Feb 20, 2026	112.60	113.90	110.90	111.21	111.21	-0.79%	2,608,316
Feb 19, 2026	113.40	114.09	111.75	112.10	112.10	-1.86%	2,722,935
Feb 18, 2026	116.00	116.37	113.25	114.23	114.23	-1.61%	2,781,976
Feb 17, 2026	116.90	123.47	115.00	116.10	116.10	4.39%	36,822,640
Feb 16, 2026	113.50	113.50	111.00	111.22	111.22	-2.01%	1,267,306
Feb 13, 2026	115.20	115.83	113.00	113.50	113.50	-2.54%	1,170,309
Feb 12, 2026	118.00	118.00	116.10	116.46	116.46	-1.35%	998,393
Feb 11, 2026	119.60	120.05	117.25	118.05	118.05	-0.29%	1,091,642
Feb 10, 2026	117.90	120.30	117.90	118.39	118.39	-2.69%	2,348,817
Feb 9, 2026	120.09	122.50	119.40	121.66	121.66	2.00%	968,489
Feb 6, 2026	120.14	120.16	117.90	119.28	119.28	-0.72%	932,121
Feb 5, 2026	123.00	123.97	120.00	120.14	120.14	-2.91%	867,060
Feb 4, 2026	122.00	124.20	120.55	123.74	123.74	1.80%	1,098,823
Feb 3, 2026	126.00	126.76	120.72	121.55	121.55	1.08%	1,441,691
Feb 2, 2026	122.09	122.87	116.50	120.25	120.25	-0.60%	1,439,332
Feb 1, 2026	127.99	129.46	119.30	120.98	120.98	-5.29%	3,141,986
Jan 30, 2026	125.99	128.75	124.00	127.74	127.74	0.67%	1,410,226
Jan 29, 2026	130.60	131.06	126.21	126.89	126.89	-1.44%	1,321,059
Jan 28, 2026	120.00	130.60	120.00	128.75	128.75	8.38%	2,375,888
Jan 27, 2026	120.48	120.72	116.15	118.79	118.79	-0.39%	1,750,064
Jan 23, 2026	122.01	122.37	118.60	119.26	119.26	-1.88%	987,316
Jan 22, 2026	120.10	123.30	120.00	121.54	121.54	2.57%	1,058,301
Jan 21, 2026	120.42	122.03	117.90	118.49	118.49	-1.12%	1,678,016
Jan 20, 2026	125.00	125.01	119.09	119.83	119.83	-3.90%	1,565,298