Texmaco Rail & Engineering Limited (NSE:TEXRAIL)
India · Delayed Price · Currency is INR 92.05
-3.73 (-3.89%)
Mar 13, 2026, 3:29 PM IST
NSE:TEXRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 126.90 | 127.01 | 124.30 | 124.69 | 124.69 | -2.23% | 828,420 |
| Jan 16, 2026 | 128.59 | 129.80 | 127.00 | 127.54 | 127.54 | -0.62% | 947,680 |
| Jan 14, 2026 | 124.57 | 129.20 | 124.27 | 128.34 | 128.34 | 3.03% | 1,980,704 |
| Jan 13, 2026 | 126.84 | 128.00 | 123.81 | 124.57 | 124.57 | -0.54% | 1,227,730 |
| Jan 12, 2026 | 126.50 | 126.51 | 122.64 | 125.25 | 125.25 | -0.98% | 1,516,637 |
| Jan 9, 2026 | 128.25 | 130.11 | 125.64 | 126.49 | 126.49 | -1.86% | 1,230,334 |
| Jan 8, 2026 | 133.15 | 134.75 | 128.00 | 128.89 | 128.89 | -3.32% | 1,507,058 |
| Jan 7, 2026 | 134.18 | 135.80 | 132.90 | 133.31 | 133.31 | -0.89% | 840,637 |
| Jan 6, 2026 | 136.55 | 137.56 | 133.72 | 134.51 | 134.51 | -1.35% | 1,281,463 |
| Jan 5, 2026 | 138.90 | 141.00 | 135.35 | 136.35 | 136.35 | -1.32% | 1,146,407 |
| Jan 2, 2026 | 137.40 | 138.70 | 136.70 | 138.18 | 138.18 | 1.12% | 1,216,297 |
| Jan 1, 2026 | 138.00 | 138.67 | 135.99 | 136.65 | 136.65 | -0.49% | 882,723 |
| Dec 31, 2025 | 135.84 | 139.88 | 135.83 | 137.32 | 137.32 | 1.09% | 1,657,225 |