NSE:TEXRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	103.60	105.86	102.80	104.74	104.74	1.15%	2,453,975
Nov 5, 2026	109.19	112.00	102.31	103.55	103.55	-4.02%	5,659,064
Nov 4, 2026	103.86	108.28	102.50	107.89	107.89	4.44%	1,798,507
Nov 3, 2026	104.30	108.00	103.01	103.30	103.30	-0.85%	1,942,753
Nov 2, 2026	99.00	106.10	98.26	104.19	104.19	6.04%	2,496,674
Oct 30, 2026	103.95	104.01	97.10	98.26	98.26	-5.66%	2,594,477
Oct 29, 2026	102.00	107.04	100.73	104.16	104.16	3.33%	3,854,078
Oct 28, 2026	100.01	101.80	98.81	100.80	100.80	0.22%	1,892,508
Oct 27, 2026	99.17	101.80	98.75	100.58	100.58	1.75%	1,276,779
Oct 26, 2026	98.69	100.46	96.74	98.85	98.85	0.36%	1,567,925
Oct 23, 2026	104.87	104.87	96.30	98.50	98.50	-5.84%	2,561,612
Oct 22, 2026	105.50	106.58	103.90	104.61	104.61	-1.28%	1,383,884
Oct 21, 2026	110.00	110.00	105.01	105.97	105.97	-3.02%	1,654,050
Oct 19, 2026	112.99	113.46	108.45	109.27	109.27	-3.51%	1,293,387
Oct 16, 2026	113.50	115.16	111.95	113.25	113.25	0.32%	1,018,489
Oct 15, 2026	117.50	118.16	112.50	112.89	112.89	-3.35%	1,463,869
Oct 14, 2026	112.25	117.90	111.66	116.80	116.80	3.90%	3,332,873
Oct 13, 2026	110.00	113.40	108.18	112.42	112.42	2.14%	1,697,414
Oct 12, 2026	111.95	112.26	109.50	110.07	110.07	-0.83%	1,380,423
Oct 9, 2026	107.75	114.10	105.05	110.99	110.99	3.65%	5,259,219
Oct 8, 2026	115.00	115.00	106.61	107.08	107.08	-6.68%	3,429,622
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