NSE:TEXRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	114.10	115.50	113.71	114.86	114.86	-0.36%	971,257
Jul 17, 2026	116.43	116.43	113.62	115.28	115.28	-1.47%	1,181,882
Jul 16, 2026	119.50	120.85	116.41	117.00	117.00	-1.31%	2,134,222
Jul 15, 2026	115.43	120.90	115.15	118.55	118.55	3.05%	3,618,902
Jul 14, 2026	116.90	116.90	114.55	115.04	115.04	-1.83%	1,165,039
Jul 13, 2026	115.00	117.95	114.00	117.19	117.19	0.69%	2,152,913
Jul 10, 2026	114.25	116.80	114.19	116.39	116.39	2.36%	1,627,641
Jul 9, 2026	111.50	114.60	111.20	113.71	113.71	1.96%	1,907,523
Jul 8, 2026	117.00	117.35	110.03	111.52	111.52	-6.10%	4,057,386
Jul 7, 2026	122.24	123.37	118.00	118.77	118.77	-1.88%	4,528,063
Jul 6, 2026	113.20	121.80	111.74	121.04	121.04	6.93%	14,848,622
Jul 3, 2026	113.29	114.54	112.30	113.20	113.20	0.70%	1,632,208
Jul 2, 2026	114.74	116.49	112.00	112.41	112.41	0.39%	3,685,146
Jul 1, 2026	107.65	115.59	107.30	111.97	111.97	4.00%	6,730,617
Jun 30, 2026	108.30	108.80	107.29	107.66	107.66	0.11%	974,379
Jun 29, 2026	109.45	110.34	107.00	107.54	107.54	-2.24%	1,461,781
Jun 25, 2026	110.09	112.78	109.12	110.00	110.00	0.05%	1,559,173
Jun 24, 2026	110.79	110.97	108.70	109.94	109.94	-0.78%	1,300,579
Jun 23, 2026	113.80	114.36	109.57	110.80	110.80	-2.30%	2,573,954
Jun 22, 2026	112.04	114.90	112.04	113.41	113.41	3.77%	7,272,365
Jun 19, 2026	108.50	109.97	107.50	109.29	109.29	-0.03%	1,604,439
Jun 18, 2026	110.06	111.37	108.77	109.32	109.32	-0.18%	2,182,944
Jun 17, 2026	108.36	110.50	107.35	109.52	109.52	1.57%	2,346,417
Jun 16, 2026	106.79	109.18	106.65	107.83	107.83	1.27%	1,501,261
Jun 15, 2026	108.09	109.98	106.05	106.48	106.48	0.59%	2,037,537
Jun 12, 2026	102.19	106.25	102.19	105.86	105.86	4.86%	1,869,409
Jun 11, 2026	101.95	101.95	100.46	100.95	100.95	-1.85%	1,555,004
Jun 10, 2026	105.25	105.82	101.77	102.85	102.85	-2.39%	1,129,631
Jun 9, 2026	103.56	105.94	103.30	105.37	105.37	2.26%	1,390,026
Jun 8, 2026	104.30	106.87	102.25	103.04	103.04	-1.27%	2,089,369
Jun 5, 2026	105.50	106.33	103.58	104.37	104.37	-0.50%	1,713,492
Jun 4, 2026	103.00	106.98	102.85	104.89	104.89	1.98%	3,743,426
Jun 3, 2026	104.17	104.17	101.15	102.85	102.85	-1.29%	1,910,049
Jun 2, 2026	103.20	104.90	100.35	104.19	104.19	0.59%	3,196,075
Jun 1, 2026	104.71	105.66	103.00	103.58	103.58	-0.76%	2,702,324
May 29, 2026	109.22	109.90	103.80	104.37	104.37	-4.19%	7,352,386
May 27, 2026	109.90	110.43	107.61	108.93	108.93	0.01%	2,804,100
May 26, 2026	113.30	113.63	108.70	108.92	108.92	-3.85%	3,630,723
May 25, 2026	110.50	115.10	109.00	113.28	113.28	4.69%	6,442,771
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