NSE:TEXRAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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