Texmaco Infrastructure & Holdings Limited TEXINFRA
NSE · India · Utilities
INR 120.90+1.49 (+1.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 119.39 | -0.02% | INR 119.41 | INR 122.71 | INR 116.11 | 344.58K |
| 2026-09-30 | INR 119.41 | +3.35% | INR 115.13 | INR 125.00 | INR 115.13 | 649.30K |
| 2026-09-29 | INR 115.54 | -0.88% | INR 116.00 | INR 116.80 | INR 114.71 | 40.22K |
| 2026-09-28 | INR 116.56 | -1.43% | INR 118.00 | INR 118.00 | INR 115.91 | 55.54K |
| 2026-09-25 | INR 118.25 | -0.55% | INR 118.00 | INR 119.89 | INR 116.81 | 138.40K |
| 2026-09-24 | INR 118.90 | -3.70% | INR 125.00 | INR 125.00 | INR 118.11 | 328.84K |
| 2026-09-23 | INR 123.47 | +7.35% | INR 118.05 | INR 126.59 | INR 117.69 | 2.79M |
| 2026-09-22 | INR 115.02 | +0.84% | INR 115.31 | INR 115.90 | INR 108.95 | 130.23K |
| 2026-09-21 | INR 114.06 | +0.46% | INR 111.75 | INR 115.00 | INR 111.75 | 49.72K |
| 2026-09-18 | INR 113.54 | -1.38% | INR 114.88 | INR 115.89 | INR 112.67 | 245.51K |
| 2026-09-17 | INR 115.13 | -0.96% | INR 114.36 | INR 117.58 | INR 114.32 | 51.38K |
| 2026-09-16 | INR 116.25 | +1.91% | INR 113.85 | INR 118.00 | INR 111.63 | 173.13K |
| 2026-09-15 | INR 114.07 | -1.26% | INR 115.52 | INR 116.07 | INR 113.47 | 226.22K |
| 2026-09-14 | INR 115.52 | 0.00% | INR 115.52 | INR 115.52 | INR 115.52 | 0 |
| 2026-09-11 | INR 115.52 | +1.15% | INR 114.25 | INR 117.00 | INR 112.10 | 140.10K |
| 2026-09-10 | INR 114.21 | -0.89% | INR 113.79 | INR 116.78 | INR 113.51 | 277.13K |
| 2026-09-09 | INR 115.23 | -4.00% | INR 120.01 | INR 121.29 | INR 112.52 | 380.62K |
| 2026-09-08 | INR 120.03 | +0.65% | INR 121.00 | INR 121.30 | INR 117.50 | 1.15M |
| 2026-09-07 | INR 119.26 | +3.69% | INR 113.90 | INR 121.80 | INR 113.00 | 411.11K |
| 2026-09-04 | INR 115.02 | -1.44% | INR 116.32 | INR 117.14 | INR 114.50 | 122.67K |
| 2026-09-03 | INR 116.70 | +2.40% | INR 115.34 | INR 118.74 | INR 113.99 | 629.54K |
| 2026-09-02 | INR 113.96 | +0.56% | INR 113.80 | INR 115.98 | INR 113.33 | 169.20K |
| 2026-09-01 | INR 113.33 | +1.89% | INR 111.78 | INR 114.00 | INR 111.00 | 159.26K |
| 2026-08-31 | INR 111.23 | -0.16% | INR 111.00 | INR 111.90 | INR 111.00 | 72.24K |
| 2026-08-28 | INR 111.41 | +0.78% | INR 111.34 | INR 113.00 | INR 111.00 | 67.12K |
| 2026-08-27 | INR 110.55 | +0.38% | INR 112.16 | INR 112.16 | INR 110.00 | 29.04K |
| 2026-08-26 | INR 110.13 | -0.10% | INR 110.03 | INR 112.68 | INR 110.00 | 118.96K |
| 2026-08-25 | INR 110.24 | -0.93% | INR 111.15 | INR 113.28 | INR 108.41 | 71.99K |
| 2026-08-24 | INR 111.27 | +3.00% | INR 108.00 | INR 114.50 | INR 107.04 | 131.74K |
| 2026-08-21 | INR 108.03 | -0.53% | INR 107.95 | INR 108.80 | INR 107.50 | 78.94K |
| 2026-08-20 | INR 108.61 | +1.07% | INR 109.61 | INR 109.62 | INR 107.61 | 50.55K |
| 2026-08-19 | INR 107.46 | +0.38% | INR 107.51 | INR 109.29 | INR 106.31 | 142.72K |
| 2026-08-18 | INR 107.05 | -0.74% | INR 109.47 | INR 109.48 | INR 103.50 | 120.18K |
| 2026-08-17 | INR 107.85 | +0.04% | INR 106.92 | INR 108.78 | INR 106.20 | 98.35K |
| 2026-08-14 | INR 107.81 | -2.94% | INR 110.00 | INR 110.95 | INR 107.31 | 105.51K |
| 2026-08-13 | INR 111.08 | -0.01% | INR 110.54 | INR 112.17 | INR 110.54 | 73.80K |
| 2026-08-12 | INR 111.09 | -1.02% | INR 112.46 | INR 114.00 | INR 110.00 | 34.26K |
| 2026-08-11 | INR 112.23 | +0.40% | INR 111.07 | INR 113.50 | INR 110.52 | 171.10K |
| 2026-08-10 | INR 111.78 | -1.61% | INR 112.49 | INR 114.09 | INR 111.25 | 130.36K |
| 2026-08-07 | INR 113.61 | +0.11% | INR 113.51 | INR 114.12 | INR 112.61 | 38.17K |
| 2026-08-06 | INR 113.48 | +0.48% | INR 111.90 | INR 113.99 | INR 110.83 | 168.13K |
| 2026-08-05 | INR 112.94 | -0.89% | INR 114.00 | INR 114.89 | INR 108.00 | 310.67K |
| 2026-08-04 | INR 113.95 | +0.02% | INR 113.93 | INR 114.40 | INR 109.81 | 558.08K |
| 2026-08-03 | INR 113.93 | -0.05% | INR 114.50 | INR 115.05 | INR 113.13 | 94.53K |
| 2026-07-31 | INR 113.99 | -0.65% | INR 114.32 | INR 114.96 | INR 113.36 | 97.78K |
| 2026-07-30 | INR 114.74 | -0.13% | INR 115.28 | INR 115.93 | INR 114.00 | 41.91K |
| 2026-07-29 | INR 114.89 | +0.42% | INR 114.21 | INR 115.00 | INR 113.72 | 94.23K |
| 2026-07-28 | INR 114.41 | +1.07% | INR 112.85 | INR 114.90 | INR 112.63 | 100.58K |
| 2026-07-27 | INR 113.20 | +0.69% | INR 112.62 | INR 114.00 | INR 112.00 | 119.74K |
| 2026-07-24 | INR 112.42 | -0.96% | INR 111.77 | INR 113.86 | INR 111.00 | 61.16K |
| 2026-07-23 | INR 113.51 | +0.14% | INR 112.21 | INR 113.98 | INR 112.08 | 62.87K |
| 2026-07-22 | INR 113.35 | -0.58% | INR 114.47 | INR 114.47 | INR 112.62 | 94.11K |
| 2026-07-21 | INR 114.01 | 0.00% | INR 114.10 | INR 115.19 | INR 113.50 | 81.34K |
| 2026-07-20 | INR 114.01 | +0.40% | INR 114.27 | INR 114.55 | INR 112.62 | 85.02K |
| 2026-07-17 | INR 113.56 | -0.37% | INR 112.99 | INR 114.00 | INR 112.62 | 103.26K |
| 2026-07-16 | INR 113.98 | -0.04% | INR 113.60 | INR 114.67 | INR 112.64 | 64.66K |
| 2026-07-15 | INR 114.02 | -0.08% | INR 114.00 | INR 114.57 | INR 113.15 | 74.56K |
| 2026-07-14 | INR 114.11 | +0.10% | INR 113.01 | INR 115.76 | INR 113.01 | 81.63K |
| 2026-07-13 | INR 114.00 | -0.44% | INR 112.99 | INR 114.70 | INR 112.99 | 70.90K |
| 2026-07-10 | INR 114.50 | +0.31% | INR 115.14 | INR 115.20 | INR 113.95 | 80.39K |
| 2026-07-09 | INR 114.15 | +0.84% | INR 113.60 | INR 115.27 | INR 112.64 | 120.29K |
| 2026-07-08 | INR 113.20 | -1.72% | INR 113.21 | INR 115.19 | INR 111.58 | 113.96K |
| 2026-07-07 | INR 115.18 | -0.75% | INR 116.50 | INR 118.00 | INR 114.22 | 224.54K |
| 2026-07-06 | INR 116.05 | +3.06% | INR 112.60 | INR 116.99 | INR 111.00 | 256.66K |
| 2026-07-03 | INR 112.60 | +0.82% | INR 112.80 | INR 113.49 | INR 111.41 | 110.98K |
| 2026-07-02 | INR 111.68 | +1.22% | INR 111.40 | INR 114.89 | INR 111.00 | 139.16K |
| 2026-07-01 | INR 110.33 | +1.39% | INR 108.95 | INR 114.90 | INR 108.56 | 370.87K |
| 2026-06-30 | INR 108.82 | +0.20% | INR 108.90 | INR 111.00 | INR 106.50 | 170.08K |
| 2026-06-29 | INR 108.60 | -1.48% | INR 111.70 | INR 112.00 | INR 108.28 | 127.72K |
| 2026-06-26 | INR 110.23 | 0.00% | INR 110.23 | INR 110.23 | INR 110.23 | 0 |
| 2026-06-25 | INR 110.23 | +1.61% | INR 109.61 | INR 110.74 | INR 109.00 | 141.42K |
| 2026-06-24 | INR 108.48 | -1.14% | INR 111.50 | INR 112.16 | INR 108.00 | 187.91K |
| 2026-06-23 | INR 109.73 | +0.26% | INR 111.00 | INR 111.27 | INR 107.01 | 286.85K |
| 2026-06-22 | INR 109.45 | +6.90% | INR 102.00 | INR 116.43 | INR 100.63 | 1.57M |
| 2026-06-19 | INR 102.39 | +0.16% | INR 100.51 | INR 103.49 | INR 100.20 | 90.15K |
| 2026-06-18 | INR 102.23 | +0.88% | INR 101.34 | INR 102.92 | INR 101.12 | 82.58K |
| 2026-06-17 | INR 101.34 | -0.89% | INR 103.40 | INR 103.40 | INR 100.99 | 61.85K |
| 2026-06-16 | INR 102.25 | +1.08% | INR 99.30 | INR 103.71 | INR 99.30 | 134.92K |
| 2026-06-15 | INR 101.16 | +2.34% | INR 100.00 | INR 102.18 | INR 99.98 | 104.98K |
| 2026-06-12 | INR 98.85 | +0.67% | INR 98.20 | INR 99.97 | INR 98.20 | 61.78K |
| 2026-06-11 | INR 98.19 | -0.77% | INR 98.95 | INR 99.74 | INR 98.05 | 57.11K |
| 2026-06-10 | INR 98.95 | -0.42% | INR 100.34 | INR 100.35 | INR 98.93 | 56.81K |
| 2026-06-09 | INR 99.37 | -0.33% | INR 100.90 | INR 100.90 | INR 99.10 | 75.89K |
| 2026-06-08 | INR 99.70 | +0.24% | INR 99.80 | INR 101.79 | INR 98.42 | 195.37K |
| 2026-06-05 | INR 99.46 | -1.08% | INR 102.90 | INR 102.90 | INR 99.10 | 128.45K |
| 2026-06-04 | INR 100.55 | +1.78% | INR 99.00 | INR 103.90 | INR 99.00 | 243.49K |
| 2026-06-03 | INR 98.79 | +2.88% | INR 96.24 | INR 99.70 | INR 95.31 | 109.23K |
| 2026-06-02 | INR 96.02 | -1.04% | INR 96.15 | INR 97.60 | INR 95.61 | 119.92K |
| 2026-06-01 | INR 97.03 | +0.64% | INR 96.97 | INR 97.65 | INR 96.15 | 73.00K |
| 2026-05-29 | INR 96.41 | 0.00% | INR 96.80 | INR 97.95 | INR 96.06 | 62.25K |