Texmaco Rail & Engineering Limited (NSE:TEXRAIL)
India · Delayed Price · Currency is INR 114.74
-2.64 (-2.25%)
Oct 7, 2026, 3:30 PM IST
NSE:TEXRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 117.45 | 117.70 | 113.70 | 114.74 | 114.74 | -2.25% | 2,010,213 |
| Oct 6, 2026 | 118.20 | 119.92 | 116.72 | 117.38 | 117.38 | 0.17% | 2,061,189 |
| Oct 5, 2026 | 128.00 | 128.99 | 116.51 | 117.18 | 117.18 | -7.63% | 5,444,925 |
| Oct 1, 2026 | 131.00 | 132.45 | 124.07 | 126.86 | 126.86 | -3.70% | 4,419,603 |
| Sep 30, 2026 | 125.75 | 135.40 | 125.75 | 131.73 | 131.73 | 4.82% | 16,021,545 |
| Sep 29, 2026 | 123.10 | 126.95 | 120.28 | 125.67 | 125.67 | 2.05% | 3,055,571 |
| Sep 28, 2026 | 125.50 | 127.16 | 122.88 | 123.14 | 123.14 | -2.01% | 2,140,844 |
| Sep 25, 2026 | 127.00 | 128.55 | 123.81 | 125.67 | 125.67 | -0.87% | 3,485,269 |
| Sep 24, 2026 | 124.75 | 127.14 | 121.55 | 126.77 | 126.77 | 1.62% | 7,694,285 |
| Sep 23, 2026 | 119.75 | 126.70 | 118.00 | 124.75 | 124.75 | 4.66% | 6,899,587 |
| Sep 22, 2026 | 114.43 | 119.95 | 114.43 | 119.20 | 119.20 | 4.17% | 4,041,975 |
| Sep 21, 2026 | 114.66 | 117.99 | 113.51 | 114.43 | 114.43 | -0.20% | 1,594,208 |
| Sep 18, 2026 | 112.00 | 116.00 | 111.76 | 114.66 | 114.66 | 2.66% | 2,196,519 |
| Sep 17, 2026 | 108.60 | 112.50 | 108.60 | 111.69 | 111.69 | 2.83% | 1,648,322 |
| Sep 16, 2026 | 110.80 | 111.38 | 107.21 | 108.62 | 108.62 | -1.89% | 1,327,822 |
| Sep 15, 2026 | 118.00 | 119.01 | 110.27 | 110.71 | 110.71 | -6.03% | 2,149,805 |
| Sep 11, 2026 | 117.44 | 118.80 | 113.65 | 117.81 | 117.81 | 0.68% | 2,468,362 |
| Sep 10, 2026 | 115.50 | 119.80 | 115.31 | 117.77 | 117.02 | 2.27% | 3,303,257 |
| Sep 9, 2026 | 117.98 | 118.60 | 114.80 | 115.16 | 114.43 | -2.62% | 1,397,158 |
| Sep 8, 2026 | 119.88 | 121.87 | 117.71 | 118.26 | 117.51 | -1.00% | 1,773,204 |
| Sep 7, 2026 | 117.45 | 123.90 | 117.25 | 119.46 | 118.70 | 2.99% | 9,209,299 |
| Sep 4, 2026 | 113.60 | 117.53 | 113.33 | 115.99 | 115.25 | 2.08% | 3,746,637 |
| Sep 3, 2026 | 114.55 | 115.49 | 113.02 | 113.63 | 112.91 | -0.02% | 1,428,530 |
| Sep 2, 2026 | 113.70 | 114.65 | 111.33 | 113.65 | 112.93 | 0.51% | 2,481,981 |
| Sep 1, 2026 | 108.30 | 116.90 | 108.30 | 113.07 | 112.35 | 3.78% | 9,088,639 |
| Aug 31, 2026 | 109.49 | 110.60 | 108.01 | 108.95 | 108.26 | -0.45% | 1,148,942 |
| Aug 28, 2026 | 109.99 | 112.64 | 108.80 | 109.44 | 108.74 | 0.93% | 2,601,407 |
| Aug 27, 2026 | 109.84 | 110.86 | 108.10 | 108.43 | 107.74 | -0.56% | 851,548 |
| Aug 26, 2026 | 108.04 | 109.34 | 107.43 | 109.04 | 108.35 | 0.91% | 889,251 |
| Aug 25, 2026 | 104.00 | 110.88 | 103.75 | 108.06 | 107.37 | 3.85% | 4,359,213 |
| Aug 24, 2026 | 104.60 | 106.17 | 103.70 | 104.05 | 103.39 | -0.50% | 860,963 |
| Aug 21, 2026 | 105.48 | 105.98 | 104.30 | 104.57 | 103.90 | -0.86% | 614,217 |
| Aug 20, 2026 | 103.59 | 106.70 | 103.55 | 105.48 | 104.81 | 2.76% | 1,737,743 |
| Aug 19, 2026 | 104.49 | 105.69 | 102.10 | 102.65 | 102.00 | -1.98% | 1,298,026 |
| Aug 18, 2026 | 106.90 | 106.94 | 104.20 | 104.72 | 104.05 | -2.03% | 601,008 |
| Aug 17, 2026 | 105.00 | 107.45 | 104.56 | 106.89 | 106.21 | 1.95% | 918,414 |
| Aug 14, 2026 | 107.05 | 107.58 | 104.51 | 104.85 | 104.18 | -2.09% | 990,482 |
| Aug 13, 2026 | 107.34 | 108.27 | 106.90 | 107.09 | 106.41 | -0.62% | 635,142 |
| Aug 12, 2026 | 107.34 | 108.25 | 106.61 | 107.76 | 107.07 | 0.39% | 773,469 |
| Aug 11, 2026 | 108.74 | 109.77 | 107.00 | 107.34 | 106.66 | -0.01% | 1,086,776 |
| Aug 10, 2026 | 108.50 | 108.88 | 107.00 | 107.35 | 106.67 | -1.31% | 975,377 |
| Aug 7, 2026 | 108.33 | 110.23 | 107.66 | 108.78 | 108.09 | 0.42% | 1,562,768 |
| Aug 6, 2026 | 107.45 | 109.15 | 107.45 | 108.33 | 107.64 | 0.82% | 1,075,035 |
| Aug 5, 2026 | 109.84 | 110.37 | 106.95 | 107.45 | 106.77 | -1.20% | 1,705,797 |
| Aug 4, 2026 | 115.00 | 115.18 | 108.24 | 108.76 | 108.07 | -3.68% | 4,118,673 |
| Aug 3, 2026 | 112.49 | 114.10 | 112.26 | 112.91 | 112.19 | 1.36% | 1,465,480 |
| Jul 31, 2026 | 111.00 | 111.98 | 109.99 | 111.39 | 110.68 | 0.91% | 1,052,997 |
| Jul 30, 2026 | 111.70 | 111.95 | 110.01 | 110.39 | 109.69 | -1.75% | 728,639 |
| Jul 29, 2026 | 111.00 | 113.00 | 110.12 | 112.36 | 111.64 | 2.42% | 1,573,439 |
| Jul 28, 2026 | 112.82 | 113.02 | 109.12 | 109.71 | 109.01 | -2.71% | 1,043,317 |