Texmaco Rail & Engineering Limited TEXRAIL
NSE · India · Producer Manufacturing
INR 127.25-4.48 (-3.40%)
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 126.86 | -3.70% | INR 131.00 | INR 132.45 | INR 124.07 | 4.42M |
| 2026-09-30 | INR 131.73 | +4.82% | INR 125.75 | INR 135.40 | INR 125.75 | 16.02M |
| 2026-09-29 | INR 125.67 | +2.05% | INR 123.10 | INR 126.95 | INR 120.28 | 3.06M |
| 2026-09-28 | INR 123.14 | -2.01% | INR 125.50 | INR 127.16 | INR 122.88 | 2.14M |
| 2026-09-25 | INR 125.67 | -0.87% | INR 127.00 | INR 128.55 | INR 123.81 | 3.49M |
| 2026-09-24 | INR 126.77 | +1.62% | INR 124.75 | INR 127.14 | INR 121.55 | 7.69M |
| 2026-09-23 | INR 124.75 | +4.66% | INR 119.75 | INR 126.70 | INR 118.00 | 6.90M |
| 2026-09-22 | INR 119.20 | +4.17% | INR 114.43 | INR 119.95 | INR 114.43 | 4.04M |
| 2026-09-21 | INR 114.43 | -0.20% | INR 114.66 | INR 117.99 | INR 113.51 | 1.59M |
| 2026-09-18 | INR 114.66 | +2.66% | INR 112.00 | INR 116.00 | INR 111.76 | 2.20M |
| 2026-09-17 | INR 111.69 | +2.83% | INR 108.60 | INR 112.50 | INR 108.60 | 1.65M |
| 2026-09-16 | INR 108.62 | -1.89% | INR 110.80 | INR 111.38 | INR 107.21 | 1.33M |
| 2026-09-15 | INR 110.71 | -6.03% | INR 118.00 | INR 119.01 | INR 110.27 | 2.15M |
| 2026-09-14 | INR 117.81 | 0.00% | INR 117.81 | INR 117.81 | INR 117.81 | 0 |
| 2026-09-11 | INR 117.81 | +0.03% | INR 117.44 | INR 118.80 | INR 113.65 | 2.47M |
| 2026-09-10 | INR 117.77 | +2.27% | INR 115.50 | INR 119.80 | INR 115.31 | 3.30M |
| 2026-09-09 | INR 115.16 | -2.62% | INR 117.98 | INR 118.60 | INR 114.80 | 1.40M |
| 2026-09-08 | INR 118.26 | -1.00% | INR 119.88 | INR 121.87 | INR 117.71 | 1.77M |
| 2026-09-07 | INR 119.46 | +2.99% | INR 117.45 | INR 123.90 | INR 117.25 | 9.21M |
| 2026-09-04 | INR 115.99 | +2.08% | INR 113.60 | INR 117.53 | INR 113.33 | 3.75M |
| 2026-09-03 | INR 113.63 | -0.02% | INR 114.55 | INR 115.49 | INR 113.02 | 1.43M |
| 2026-09-02 | INR 113.65 | +0.51% | INR 113.70 | INR 114.65 | INR 111.33 | 2.48M |
| 2026-09-01 | INR 113.07 | +3.78% | INR 108.30 | INR 116.90 | INR 108.30 | 9.09M |
| 2026-08-31 | INR 108.95 | -0.45% | INR 109.49 | INR 110.60 | INR 108.01 | 1.15M |
| 2026-08-28 | INR 109.44 | +0.93% | INR 109.99 | INR 112.64 | INR 108.80 | 2.60M |
| 2026-08-27 | INR 108.43 | -0.56% | INR 109.84 | INR 110.86 | INR 108.10 | 851.55K |
| 2026-08-26 | INR 109.04 | +0.91% | INR 108.04 | INR 109.34 | INR 107.43 | 889.25K |
| 2026-08-25 | INR 108.06 | +3.85% | INR 104.00 | INR 110.88 | INR 103.75 | 4.36M |
| 2026-08-24 | INR 104.05 | -0.50% | INR 104.60 | INR 106.17 | INR 103.70 | 860.96K |
| 2026-08-21 | INR 104.57 | -0.86% | INR 105.48 | INR 105.98 | INR 104.30 | 614.22K |
| 2026-08-20 | INR 105.48 | +2.76% | INR 103.59 | INR 106.70 | INR 103.55 | 1.74M |
| 2026-08-19 | INR 102.65 | -1.98% | INR 104.49 | INR 105.69 | INR 102.10 | 1.30M |
| 2026-08-18 | INR 104.72 | -2.03% | INR 106.90 | INR 106.94 | INR 104.20 | 601.01K |
| 2026-08-17 | INR 106.89 | +1.95% | INR 105.00 | INR 107.45 | INR 104.56 | 918.41K |
| 2026-08-14 | INR 104.85 | -2.09% | INR 107.05 | INR 107.58 | INR 104.51 | 990.48K |
| 2026-08-13 | INR 107.09 | -0.62% | INR 107.34 | INR 108.27 | INR 106.90 | 635.14K |
| 2026-08-12 | INR 107.76 | +0.39% | INR 107.34 | INR 108.25 | INR 106.61 | 773.47K |
| 2026-08-11 | INR 107.34 | -0.01% | INR 108.74 | INR 109.77 | INR 107.00 | 1.09M |
| 2026-08-10 | INR 107.35 | -1.31% | INR 108.50 | INR 108.88 | INR 107.00 | 975.38K |
| 2026-08-07 | INR 108.78 | +0.42% | INR 108.33 | INR 110.23 | INR 107.66 | 1.56M |
| 2026-08-06 | INR 108.33 | +0.82% | INR 107.45 | INR 109.15 | INR 107.45 | 1.08M |
| 2026-08-05 | INR 107.45 | -1.20% | INR 109.84 | INR 110.37 | INR 106.95 | 1.71M |
| 2026-08-04 | INR 108.76 | -3.68% | INR 115.00 | INR 115.18 | INR 108.24 | 4.12M |
| 2026-08-03 | INR 112.91 | +1.36% | INR 112.49 | INR 114.10 | INR 112.26 | 1.47M |
| 2026-07-31 | INR 111.39 | +0.91% | INR 111.00 | INR 111.98 | INR 109.99 | 1.05M |
| 2026-07-30 | INR 110.39 | -1.75% | INR 111.70 | INR 111.95 | INR 110.01 | 728.64K |
| 2026-07-29 | INR 112.36 | +2.42% | INR 111.00 | INR 113.00 | INR 110.12 | 1.57M |
| 2026-07-28 | INR 109.71 | -2.71% | INR 112.82 | INR 113.02 | INR 109.12 | 1.04M |
| 2026-07-27 | INR 112.77 | +2.44% | INR 111.11 | INR 113.99 | INR 111.00 | 1.12M |
| 2026-07-24 | INR 110.08 | +0.90% | INR 108.45 | INR 110.99 | INR 106.75 | 969.92K |
| 2026-07-23 | INR 109.10 | -1.99% | INR 111.10 | INR 111.89 | INR 108.49 | 1.62M |
| 2026-07-22 | INR 111.31 | -2.52% | INR 113.80 | INR 114.36 | INR 110.73 | 1.11M |
| 2026-07-21 | INR 114.19 | -0.58% | INR 114.68 | INR 115.39 | INR 113.86 | 808.89K |
| 2026-07-20 | INR 114.86 | -0.36% | INR 114.10 | INR 115.50 | INR 113.71 | 971.26K |
| 2026-07-17 | INR 115.28 | -1.47% | INR 116.43 | INR 116.43 | INR 113.62 | 1.18M |
| 2026-07-16 | INR 117.00 | -1.31% | INR 119.50 | INR 120.85 | INR 116.41 | 2.13M |
| 2026-07-15 | INR 118.55 | +3.05% | INR 115.43 | INR 120.90 | INR 115.15 | 3.62M |
| 2026-07-14 | INR 115.04 | -1.83% | INR 116.90 | INR 116.90 | INR 114.55 | 1.17M |
| 2026-07-13 | INR 117.19 | +0.69% | INR 115.00 | INR 117.95 | INR 114.00 | 2.15M |
| 2026-07-10 | INR 116.39 | +2.36% | INR 114.25 | INR 116.80 | INR 114.19 | 1.63M |
| 2026-07-09 | INR 113.71 | +1.96% | INR 111.50 | INR 114.60 | INR 111.20 | 1.91M |
| 2026-07-08 | INR 111.52 | -6.10% | INR 117.00 | INR 117.35 | INR 110.03 | 4.06M |
| 2026-07-07 | INR 118.77 | -1.88% | INR 122.24 | INR 123.37 | INR 118.00 | 4.53M |
| 2026-07-06 | INR 121.04 | +6.93% | INR 113.20 | INR 121.80 | INR 111.74 | 14.85M |
| 2026-07-03 | INR 113.20 | +0.70% | INR 113.29 | INR 114.54 | INR 112.30 | 1.63M |
| 2026-07-02 | INR 112.41 | +0.39% | INR 114.74 | INR 116.49 | INR 112.00 | 3.69M |
| 2026-07-01 | INR 111.97 | +4.00% | INR 107.65 | INR 115.59 | INR 107.30 | 6.73M |
| 2026-06-30 | INR 107.66 | +0.11% | INR 108.30 | INR 108.80 | INR 107.29 | 974.38K |
| 2026-06-29 | INR 107.54 | -2.24% | INR 109.45 | INR 110.34 | INR 107.00 | 1.46M |
| 2026-06-26 | INR 110.00 | 0.00% | INR 110.00 | INR 110.00 | INR 110.00 | 0 |
| 2026-06-25 | INR 110.00 | +0.05% | INR 110.09 | INR 112.78 | INR 109.12 | 1.56M |
| 2026-06-24 | INR 109.94 | -0.78% | INR 110.79 | INR 110.97 | INR 108.70 | 1.30M |
| 2026-06-23 | INR 110.80 | -2.30% | INR 113.80 | INR 114.36 | INR 109.57 | 2.57M |
| 2026-06-22 | INR 113.41 | +3.77% | INR 112.04 | INR 114.90 | INR 112.04 | 7.27M |
| 2026-06-19 | INR 109.29 | -0.03% | INR 108.50 | INR 109.97 | INR 107.50 | 1.60M |
| 2026-06-18 | INR 109.32 | -0.18% | INR 110.06 | INR 111.37 | INR 108.77 | 2.18M |
| 2026-06-17 | INR 109.52 | +1.57% | INR 108.36 | INR 110.50 | INR 107.35 | 2.35M |
| 2026-06-16 | INR 107.83 | +1.27% | INR 106.79 | INR 109.18 | INR 106.65 | 1.50M |
| 2026-06-15 | INR 106.48 | +0.59% | INR 108.09 | INR 109.98 | INR 106.05 | 2.04M |
| 2026-06-12 | INR 105.86 | +4.86% | INR 102.19 | INR 106.25 | INR 102.19 | 1.87M |
| 2026-06-11 | INR 100.95 | -1.85% | INR 101.95 | INR 101.95 | INR 100.46 | 1.56M |
| 2026-06-10 | INR 102.85 | -2.39% | INR 105.25 | INR 105.82 | INR 101.77 | 1.13M |
| 2026-06-09 | INR 105.37 | +2.26% | INR 103.56 | INR 105.94 | INR 103.30 | 1.39M |
| 2026-06-08 | INR 103.04 | -1.27% | INR 104.30 | INR 106.87 | INR 102.25 | 2.09M |
| 2026-06-05 | INR 104.37 | -0.50% | INR 105.50 | INR 106.33 | INR 103.58 | 1.71M |
| 2026-06-04 | INR 104.89 | +1.98% | INR 103.00 | INR 106.98 | INR 102.85 | 3.74M |
| 2026-06-03 | INR 102.85 | -1.29% | INR 104.17 | INR 104.17 | INR 101.15 | 1.91M |
| 2026-06-02 | INR 104.19 | +0.59% | INR 103.20 | INR 104.90 | INR 100.35 | 3.20M |
| 2026-06-01 | INR 103.58 | -0.76% | INR 104.71 | INR 105.66 | INR 103.00 | 2.70M |
| 2026-05-29 | INR 104.37 | -4.19% | INR 109.22 | INR 109.90 | INR 103.80 | 7.35M |