NSE:TEXRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	108.52	109.79	107.65	108.21	108.21	0.21%	1,382,420
May 21, 2026	109.90	111.09	107.56	107.98	107.98	-0.38%	2,436,281
May 20, 2026	106.95	108.80	106.25	108.39	108.39	-0.71%	2,101,521
May 19, 2026	111.00	112.37	108.00	109.17	109.17	-1.09%	3,530,759
May 18, 2026	114.50	114.62	108.20	110.37	110.37	-5.04%	6,617,668
May 15, 2026	124.00	124.10	115.10	116.23	116.23	-7.21%	10,748,700
May 14, 2026	121.99	130.75	121.04	125.26	125.26	4.21%	64,635,640
May 13, 2026	115.00	124.73	113.16	120.20	120.20	13.71%	101,924,700
May 12, 2026	111.50	111.50	104.72	105.71	105.71	-5.51%	2,256,105
May 11, 2026	114.00	114.00	110.06	111.88	111.88	-2.69%	2,330,979
May 8, 2026	114.00	116.60	112.90	114.97	114.97	0.07%	2,324,327
May 7, 2026	114.85	115.70	113.78	114.89	114.89	0.73%	2,313,282
May 6, 2026	114.30	115.15	112.65	114.06	114.06	0.69%	2,374,971
May 5, 2026	107.67	116.78	107.22	113.28	113.28	4.95%	8,416,135
May 4, 2026	106.99	108.78	106.20	107.94	107.94	2.34%	1,951,827
Apr 30, 2026	107.30	107.80	104.10	105.47	105.47	-0.80%	1,873,801
Apr 29, 2026	106.21	110.00	105.70	106.32	106.32	0.37%	3,066,049
Apr 28, 2026	107.07	107.40	105.25	105.93	105.93	-1.14%	1,426,936
Apr 27, 2026	102.84	107.84	102.81	107.15	107.15	4.76%	2,558,244
Apr 24, 2026	104.72	105.31	101.17	102.28	102.28	-2.37%	1,558,983
Apr 23, 2026	106.40	108.00	103.50	104.76	104.76	-1.48%	1,716,133
Apr 22, 2026	103.76	106.69	103.50	106.33	106.33	2.48%	1,650,741
Apr 21, 2026	103.00	105.00	102.96	103.76	103.76	0.51%	1,153,912
Apr 20, 2026	106.35	106.35	102.40	103.23	103.23	-2.62%	1,678,405
Apr 17, 2026	104.00	108.00	103.98	106.01	106.01	2.13%	2,971,292
Apr 16, 2026	103.50	104.40	100.71	103.80	103.80	2.14%	3,004,721
Apr 15, 2026	98.40	102.01	98.40	101.63	101.63	5.67%	3,329,104
Apr 13, 2026	97.14	97.70	94.65	96.18	96.18	-2.43%	2,728,124
Apr 10, 2026	97.60	99.25	96.91	98.58	98.58	1.65%	1,493,442
Apr 9, 2026	97.30	99.90	96.02	96.98	96.98	-0.33%	2,226,482
Apr 8, 2026	96.00	97.65	93.58	97.30	97.30	7.38%	3,383,448
Apr 7, 2026	89.61	93.20	88.50	90.61	90.61	0.43%	3,545,907
Apr 6, 2026	89.66	90.61	86.35	90.22	90.22	0.62%	2,971,944
Apr 2, 2026	85.00	90.50	83.73	89.66	89.66	1.43%	3,394,329
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