Texmaco Rail & Engineering Limited (NSE:TEXRAIL)
India · Delayed Price · Currency is INR 144.04
-3.11 (-2.11%)
Aug 1, 2025, 3:30 PM IST
NSE:TEXRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 147.00 | 148.60 | 143.59 | 144.04 | 144.04 | -2.11% | 868,318 |
| 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 |
| Jun 20, 2025 | 158.09 | 162.65 | 156.73 | 161.86 | 161.86 | 2.56% | 2,478,579 |
| Jun 19, 2025 | 163.25 | 166.10 | 155.84 | 157.82 | 157.82 | -4.02% | 3,809,673 |
| Jun 18, 2025 | 164.69 | 169.26 | 162.84 | 164.43 | 164.43 | -0.16% | 2,886,420 |
| Jun 17, 2025 | 169.80 | 171.99 | 164.00 | 164.69 | 164.69 | -2.75% | 2,207,134 |
| Jun 16, 2025 | 169.10 | 169.89 | 162.11 | 169.34 | 169.34 | 0.50% | 3,412,699 |
| Jun 13, 2025 | 162.01 | 170.34 | 162.01 | 168.49 | 168.49 | 0.89% | 4,565,067 |
| Jun 12, 2025 | 179.04 | 181.29 | 165.95 | 167.00 | 167.00 | -6.72% | 6,321,004 |
| Jun 11, 2025 | 180.50 | 184.40 | 176.00 | 179.04 | 179.04 | 1.28% | 9,880,900 |
| Jun 10, 2025 | 179.55 | 180.00 | 175.52 | 176.78 | 176.78 | -0.60% | 3,646,584 |
| Jun 9, 2025 | 172.98 | 179.70 | 170.80 | 177.85 | 177.85 | 3.84% | 5,356,470 |
| Jun 6, 2025 | 175.99 | 176.10 | 168.61 | 171.28 | 171.28 | -2.00% | 4,898,927 |
| Jun 5, 2025 | 174.40 | 178.70 | 172.51 | 174.77 | 174.77 | 1.62% | 7,798,653 |
| Jun 4, 2025 | 161.20 | 175.50 | 160.40 | 171.98 | 171.98 | 7.24% | 18,436,507 |
| Jun 3, 2025 | 162.00 | 164.82 | 159.25 | 160.37 | 160.37 | -0.66% | 2,614,666 |
| Jun 2, 2025 | 159.99 | 163.74 | 157.81 | 161.43 | 161.43 | 1.48% | 2,458,504 |
| May 30, 2025 | 163.50 | 166.00 | 158.26 | 159.07 | 159.07 | -1.61% | 3,070,026 |
| May 29, 2025 | 159.78 | 162.85 | 158.03 | 161.67 | 161.67 | 1.18% | 3,552,274 |
| May 28, 2025 | 159.48 | 162.44 | 159.48 | 159.78 | 159.78 | 0.49% | 2,126,463 |
| May 27, 2025 | 160.50 | 161.95 | 158.51 | 159.00 | 159.00 | -0.21% | 2,198,016 |
| May 26, 2025 | 156.05 | 161.80 | 156.05 | 159.34 | 159.34 | 1.91% | 2,334,943 |