Texmaco Rail & Engineering Limited (NSE:TEXRAIL)
India · Delayed Price · Currency is INR 141.09
+2.28 (1.64%)
Sep 2, 2025, 3:30 PM IST
NSE:TEXRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 139.47 | 144.98 | 138.18 | 141.09 | 141.09 | 1.64% | 2,830,195 |
| Sep 1, 2025 | 138.00 | 139.39 | 136.10 | 138.81 | 138.81 | 1.47% | 1,503,206 |
| Aug 29, 2025 | 137.90 | 139.00 | 136.16 | 136.80 | 136.80 | -0.31% | 957,889 |
| Aug 28, 2025 | 139.10 | 140.25 | 136.21 | 137.22 | 137.22 | -0.83% | 1,516,232 |
| Aug 26, 2025 | 141.49 | 141.86 | 137.65 | 138.37 | 138.37 | -2.78% | 1,138,960 |
| Aug 25, 2025 | 145.20 | 145.80 | 141.20 | 142.32 | 142.32 | -1.04% | 1,215,332 |
| Aug 22, 2025 | 146.99 | 149.00 | 143.20 | 143.82 | 143.82 | 1.22% | 4,903,706 |
| Aug 21, 2025 | 139.89 | 145.35 | 139.50 | 142.08 | 142.08 | 2.49% | 2,408,040 |
| Aug 20, 2025 | 139.39 | 140.99 | 137.45 | 138.63 | 138.63 | 0.12% | 1,059,826 |
| Aug 19, 2025 | 135.45 | 139.00 | 134.15 | 138.46 | 138.46 | 3.01% | 1,239,771 |
| Aug 18, 2025 | 134.25 | 136.05 | 133.93 | 134.41 | 134.41 | 0.90% | 963,297 |
| Aug 14, 2025 | 137.00 | 138.06 | 133.00 | 133.21 | 133.21 | -5.50% | 3,032,471 |
| Aug 13, 2025 | 140.50 | 142.40 | 139.05 | 140.97 | 140.97 | 0.33% | 1,007,925 |
| Aug 12, 2025 | 139.00 | 141.40 | 138.67 | 140.50 | 140.50 | 1.08% | 972,584 |
| Aug 11, 2025 | 139.00 | 140.31 | 137.36 | 139.00 | 139.00 | 0.55% | 1,103,186 |
| Aug 8, 2025 | 142.00 | 142.42 | 137.55 | 138.24 | 138.24 | -2.23% | 752,795 |
| Aug 7, 2025 | 140.75 | 141.90 | 136.58 | 141.40 | 141.40 | -0.07% | 1,254,793 |
| Aug 6, 2025 | 145.76 | 146.59 | 141.01 | 141.50 | 141.50 | -2.08% | 1,108,912 |
| Aug 5, 2025 | 145.10 | 148.00 | 144.09 | 144.50 | 144.50 | -0.38% | 1,150,657 |
| Aug 4, 2025 | 145.00 | 147.08 | 144.29 | 145.05 | 145.05 | 0.70% | 1,343,178 |
| Aug 1, 2025 | 147.00 | 148.60 | 143.59 | 144.04 | 144.04 | -2.11% | 868,367 |
| Jul 31, 2025 | 148.49 | 149.89 | 146.31 | 147.15 | 147.15 | -2.13% | 772,697 |
| Jul 30, 2025 | 152.30 | 153.26 | 150.00 | 150.35 | 150.35 | -1.27% | 535,884 |
| Jul 29, 2025 | 148.45 | 153.64 | 147.25 | 152.28 | 152.28 | 2.58% | 1,587,701 |
| Jul 28, 2025 | 152.00 | 153.90 | 147.81 | 148.45 | 148.45 | -2.90% | 1,210,470 |
| Jul 25, 2025 | 157.13 | 157.75 | 152.50 | 152.89 | 152.89 | -3.41% | 1,483,175 |
| Jul 24, 2025 | 159.09 | 160.20 | 157.90 | 158.29 | 158.29 | -0.12% | 803,157 |
| Jul 23, 2025 | 159.20 | 159.88 | 157.80 | 158.48 | 158.48 | -0.43% | 973,501 |
| Jul 22, 2025 | 162.00 | 163.28 | 158.81 | 159.17 | 159.17 | -1.24% | 856,967 |
| Jul 21, 2025 | 159.39 | 162.00 | 157.38 | 161.17 | 161.17 | 1.76% | 1,802,885 |
| Jul 18, 2025 | 161.25 | 161.69 | 158.10 | 158.38 | 158.38 | -1.78% | 1,067,279 |
| Jul 17, 2025 | 162.20 | 163.70 | 160.33 | 161.25 | 161.25 | -0.53% | 1,246,183 |
| Jul 16, 2025 | 160.00 | 162.80 | 159.30 | 162.11 | 162.11 | 1.39% | 2,196,341 |
| Jul 15, 2025 | 160.84 | 162.98 | 159.30 | 159.89 | 159.89 | 0.08% | 2,208,860 |
| Jul 14, 2025 | 163.99 | 164.49 | 159.16 | 159.76 | 159.76 | -2.58% | 2,251,884 |
| Jul 11, 2025 | 164.40 | 165.01 | 162.31 | 163.99 | 163.99 | -0.49% | 1,149,068 |
| Jul 10, 2025 | 165.10 | 168.43 | 164.02 | 164.80 | 164.80 | -0.15% | 1,815,876 |
| Jul 9, 2025 | 168.15 | 169.82 | 164.61 | 165.05 | 165.05 | -1.85% | 2,301,764 |
| Jul 8, 2025 | 171.00 | 172.50 | 166.50 | 168.16 | 168.16 | -1.68% | 1,681,733 |
| Jul 7, 2025 | 172.00 | 174.50 | 170.46 | 171.04 | 171.04 | -0.42% | 1,274,770 |
| Jul 4, 2025 | 174.28 | 174.87 | 171.15 | 171.77 | 171.77 | -1.45% | 1,225,116 |
| Jul 3, 2025 | 176.99 | 177.06 | 174.01 | 174.29 | 174.29 | -1.56% | 1,246,688 |
| Jul 2, 2025 | 176.98 | 179.85 | 175.42 | 177.06 | 177.06 | 0.05% | 1,749,236 |
| Jul 1, 2025 | 177.40 | 179.75 | 176.10 | 176.97 | 176.97 | 0.53% | 2,139,915 |
| Jun 30, 2025 | 179.00 | 180.23 | 175.20 | 176.04 | 176.04 | -1.38% | 2,767,175 |
| Jun 27, 2025 | 179.75 | 180.38 | 176.00 | 178.51 | 178.51 | -0.04% | 3,735,811 |
| Jun 26, 2025 | 188.00 | 189.00 | 177.50 | 178.59 | 178.59 | 3.00% | 20,724,668 |
| Jun 25, 2025 | 168.00 | 175.44 | 167.10 | 173.39 | 173.39 | 4.44% | 5,510,591 |
| Jun 24, 2025 | 165.10 | 167.99 | 163.50 | 166.02 | 166.02 | 2.18% | 2,766,191 |
| Jun 23, 2025 | 161.69 | 163.70 | 157.05 | 162.48 | 162.48 | 0.38% | 1,609,371 |