NSE - Free Realtime Quote
INR
Texmaco Rail & Engineering Limited (TEXRAIL.NS)
104.50
+6.24
(+6.36%)
As of 1:44:29 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
99.00
106.10
98.26
104.50
104.50
2,000,006
Oct 30, 2026
103.95
104.01
97.10
98.26
98.26
2,594,477
Oct 29, 2026
102.00
107.04
100.73
104.16
104.16
3,854,078
Oct 28, 2026
100.01
101.80
98.81
100.80
100.80
1,892,508
Oct 27, 2026
99.17
101.80
98.75
100.58
100.58
1,276,779
Oct 26, 2026
98.69
100.46
96.74
98.85
98.85
1,567,925
Oct 23, 2026
104.87
104.87
96.30
98.50
98.50
2,561,612
Oct 22, 2026
105.50
106.58
103.90
104.61
104.61
1,383,884
Oct 21, 2026
110.00
110.00
105.01
105.97
105.97
1,654,050
Oct 19, 2026
112.99
113.46
108.45
109.27
109.27
1,293,387
Oct 16, 2026
113.50
115.16
111.95
113.25
113.25
1,018,489
Oct 15, 2026
117.50
118.16
112.50
112.89
112.89
1,463,869
Oct 14, 2026
112.25
117.90
111.66
116.80
116.80
3,332,873
Oct 13, 2026
110.00
113.40
108.18
112.42
112.42
1,697,414
Oct 12, 2026
111.95
112.26
109.50
110.07
110.07
1,380,423
Oct 9, 2026
107.75
114.10
105.05
110.99
110.99
5,259,219
Oct 8, 2026
115.00
115.00
106.61
107.08
107.08
3,429,622
Oct 7, 2026
117.45
117.70
113.70
114.74
114.74
2,010,213
Oct 6, 2026
118.20
119.92
116.72
117.38
117.38
2,061,189
Oct 5, 2026
128.00
128.99
116.51
117.18
117.18
5,444,925
Oct 1, 2026
131.00
132.45
124.07
126.86
126.86
4,419,603
Sep 30, 2026
125.75
135.40
125.75
131.73
131.73
16,021,545
Sep 29, 2026
123.10
126.95
120.28
125.67
125.67
3,055,571
Sep 28, 2026
125.50
127.16
122.88
123.14
123.14
2,140,844
Sep 25, 2026
127.00
128.55
123.81
125.67
125.67
3,485,269
Sep 24, 2026
124.75
127.14
121.55
126.77
126.77
7,694,285
Sep 23, 2026
119.75
126.70
118.00
124.75
124.75
6,899,587
Sep 22, 2026
114.43
119.95
114.43
119.20
119.20
4,041,975
Sep 21, 2026
114.66
117.99
113.51
114.43
114.43
1,594,208
Sep 18, 2026
112.00
116.00
111.76
114.66
114.66
2,196,519
Sep 17, 2026
108.60
112.50
108.60
111.69
111.69
1,648,322
Sep 16, 2026
110.80
111.38
107.21
108.62
108.62
1,327,822
Sep 15, 2026
118.00
119.01
110.27
110.71
110.71
2,149,805
Sep 11, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
117.44
118.80
113.65
117.81
117.81
2,468,362
Sep 10, 2026
115.50
119.80
115.31
117.77
117.02
3,303,257
Sep 9, 2026
117.98
118.60
114.80
115.16
114.43
1,397,158
Sep 8, 2026
119.88
121.87
117.71
118.26
117.51
1,773,204
Sep 7, 2026
117.45
123.90
117.25
119.46
118.70
9,209,299
Sep 4, 2026
113.60
117.53
113.33
115.99
115.25
3,746,637
Sep 3, 2026
114.55
115.49
113.02
113.63
112.91
1,428,530
Sep 2, 2026
113.70
114.65
111.33
113.65
112.93
2,481,981
Sep 1, 2026
108.30
116.90
108.30
113.07
112.35
9,088,639
Aug 31, 2026
109.49
110.60
108.01
108.95
108.26
1,148,942
Aug 28, 2026
109.99
112.64
108.80
109.44
108.74
2,601,407
Aug 27, 2026
109.84
110.86
108.10
108.43
107.74
851,548
Aug 26, 2026
108.04
109.34
107.43
109.04
108.35
889,251
Aug 25, 2026
104.00
110.88
103.75
108.06
107.37
4,359,213
Aug 24, 2026
104.60
106.17
103.70
104.05
103.39
860,963
Aug 21, 2026
105.48
105.98
104.30
104.57
103.90
614,217
Aug 20, 2026
103.59
106.70
103.55
105.48
104.81
1,737,743
Aug 19, 2026
104.49
105.69
102.10
102.65
102.00
1,298,026
Aug 18, 2026
106.90
106.94
104.20
104.72
104.05
601,008
Aug 17, 2026
105.00
107.45
104.56
106.89
106.21
918,414
Aug 14, 2026
107.05
107.58
104.51
104.85
104.18
990,482
Aug 13, 2026
107.34
108.27
106.90
107.09
106.41
635,142
Aug 12, 2026
107.34
108.25
106.61
107.76
107.07
773,469
Aug 11, 2026
108.74
109.77
107.00
107.34
106.66
1,086,776
Aug 10, 2026
108.50
108.88
107.00
107.35
106.67
975,377
Aug 7, 2026
108.33
110.23
107.66
108.78
108.09
1,562,768
Aug 6, 2026
107.45
109.15
107.45
108.33
107.64
1,075,035
Aug 5, 2026
109.84
110.37
106.95
107.45
106.77
1,705,797
Aug 4, 2026
115.00
115.18
108.24
108.76
108.07
4,118,673
Aug 3, 2026
112.49
114.10
112.26
112.91
112.19
1,465,480
Jul 31, 2026
111.00
111.98
109.99
111.39
110.68
1,052,997
Jul 30, 2026
111.70
111.95
110.01
110.39
109.69
728,639
Jul 29, 2026
111.00
113.00
110.12
112.36
111.64
1,573,439
Jul 28, 2026
112.82
113.02
109.12
109.71
109.01
1,043,317
Jul 27, 2026
111.11
113.99
111.00
112.77
112.05
1,120,929
Jul 24, 2026
108.45
110.99
106.75
110.08
109.38
969,916
Jul 23, 2026
111.10
111.89
108.49
109.10
108.41
1,616,841
Jul 22, 2026
113.80
114.36
110.73
111.31
110.60
1,107,663
Jul 21, 2026
114.68
115.39
113.86
114.19
113.46
808,894
Jul 20, 2026
114.10
115.50
113.71
114.86
114.13
971,257
Jul 17, 2026
116.43
116.43
113.62
115.28
114.55
1,181,882
Jul 16, 2026
119.50
120.85
116.41
117.00
116.25
2,134,222
Jul 15, 2026
115.43
120.90
115.15
118.55
117.80
3,618,902
Jul 14, 2026
116.90
116.90
114.55
115.04
114.31
1,165,039
Jul 13, 2026
115.00
117.95
114.00
117.19
116.44
2,152,913
Jul 10, 2026
114.25
116.80
114.19
116.39
115.65
1,627,641
Jul 9, 2026
111.50
114.60
111.20
113.71
112.99
1,907,523
Jul 8, 2026
117.00
117.35
110.03
111.52
110.81
4,057,386
Jul 7, 2026
122.24
123.37
118.00
118.77
118.01
4,528,063
Jul 6, 2026
113.20
121.80
111.74
121.04
120.27
14,848,622
Jul 3, 2026
113.29
114.54
112.30
113.20
112.48
1,632,208
Jul 2, 2026
114.74
116.49
112.00
112.41
111.69
3,685,146
Jul 1, 2026
107.65
115.59
107.30
111.97
111.26
6,730,617
Jun 30, 2026
108.30
108.80
107.29
107.66
106.97
974,379
Jun 29, 2026
109.45
110.34
107.00
107.54
106.86
1,461,781
Jun 25, 2026
110.09
112.78
109.12
110.00
109.30
1,559,173
Jun 24, 2026
110.79
110.97
108.70
109.94
109.24
1,300,579
Jun 23, 2026
113.80
114.36
109.57
110.80
110.09
2,573,954
Jun 22, 2026
112.04
114.90
112.04
113.41
112.69
7,272,365
Jun 19, 2026
108.50
109.97
107.50
109.29
108.59
1,604,439
Jun 18, 2026
110.06
111.37
108.77
109.32
108.62
2,182,944
Jun 17, 2026
108.36
110.50
107.35
109.52
108.82
2,346,417
Jun 16, 2026
106.79
109.18
106.65
107.83
107.14
1,501,261
Jun 15, 2026
108.09
109.98
106.05
106.48
105.80
2,037,537
Jun 12, 2026
102.19
106.25
102.19
105.86
105.19
1,869,409
Jun 11, 2026
101.95
101.95
100.46
100.95
100.31
1,555,004
Jun 10, 2026
105.25
105.82
101.77
102.85
102.20
1,129,631
Jun 9, 2026
103.56
105.94
103.30
105.37
104.70
1,390,026
Jun 8, 2026
104.30
106.87
102.25
103.04
102.38
2,089,369
Jun 5, 2026
105.50
106.33
103.58
104.37
103.71
1,713,492
Jun 4, 2026
103.00
106.98
102.85
104.89
104.22
3,743,426
Jun 3, 2026
104.17
104.17
101.15
102.85
102.20
1,910,049
Jun 2, 2026
103.20
104.90
100.35
104.19
103.53
3,196,075
Jun 1, 2026
104.71
105.66
103.00
103.58
102.92
2,702,324
May 29, 2026
109.22
109.90
103.80
104.37
103.71
7,352,386
May 27, 2026
109.90
110.43
107.61
108.93
108.24
2,804,100
May 26, 2026
113.30
113.63
108.70
108.92
108.23
3,630,723
May 25, 2026
110.50
115.10
109.00
113.28
112.56
6,442,771
May 22, 2026
108.52
109.79
107.65
108.21
107.52
1,382,420
May 21, 2026
109.90
111.09
107.56
107.98
107.29
2,436,281
May 20, 2026
106.95
108.80
106.25
108.39
107.70
2,101,521
May 19, 2026
111.00
112.37
108.00
109.17
108.47
3,530,759
May 18, 2026
114.50
114.62
108.20
110.37
109.67
6,617,668
May 15, 2026
124.00
124.10
115.10
116.23
115.49
10,748,703
May 14, 2026
121.99
130.75
121.04
125.26
124.46
64,635,649
May 13, 2026
115.00
124.73
113.16
120.20
119.43
101,924,758
May 12, 2026
111.50
111.50
104.72
105.71
105.04
2,256,105
May 11, 2026
114.00
114.00
110.06
111.88
111.17
2,330,979
May 8, 2026
114.00
116.60
112.90
114.97
114.24
2,324,327
May 7, 2026
114.85
115.70
113.78
114.89
114.16
2,313,282
May 6, 2026
114.30
115.15
112.65
114.06
113.33
2,374,971
May 5, 2026
107.67
116.78
107.22
113.28
112.56
8,416,135
May 4, 2026
106.99
108.78
106.20
107.94
107.25
1,951,827
Apr 30, 2026
107.30
107.80
104.10
105.47
104.80
1,873,801
Apr 29, 2026
106.21
110.00
105.70
106.32
105.64
3,066,049
Apr 28, 2026
107.07
107.40
105.25
105.93
105.26
1,426,936
Apr 27, 2026
102.84
107.84
102.81
107.15
106.47
2,558,244
Apr 24, 2026
104.72
105.31
101.17
102.28
101.63
1,558,983
Apr 23, 2026
106.40
108.00
103.50
104.76
104.09
1,716,133
Apr 22, 2026
103.76
106.69
103.50
106.33
105.65
1,650,741
Apr 21, 2026
103.00
105.00
102.96
103.76
103.10
1,153,912
Apr 20, 2026
106.35
106.35
102.40
103.23
102.57
1,678,405
Apr 17, 2026
104.00
108.00
103.98
106.01
105.33
2,971,292
Apr 16, 2026
103.50
104.40
100.71
103.80
103.14
3,004,721
Apr 15, 2026
98.40
102.01
98.40
101.63
100.98
3,329,104
Apr 13, 2026
97.14
97.70
94.65
96.18
95.57
2,728,124
Apr 10, 2026
97.60
99.25
96.91
98.58
97.95
1,493,442
Apr 9, 2026
97.30
99.90
96.02
96.98
96.36
2,226,482
Apr 8, 2026
96.00
97.65
93.58
97.30
96.68
3,383,448
Apr 7, 2026
89.61
93.20
88.50
90.61
90.03
3,545,907
Apr 6, 2026
89.66
90.61
86.35
90.22
89.65
2,971,944
Apr 2, 2026
85.00
90.50
83.73
89.66
89.09
3,394,329
Apr 1, 2026
83.99
88.99
82.35
88.40
87.84
8,488,655
Mar 30, 2026
82.72
83.24
78.05
78.80
78.30
4,879,115
Mar 27, 2026
88.40
88.40
83.20
83.66
83.13
3,145,364
Mar 25, 2026
89.05
91.29
88.10
88.44
87.88
2,129,891
Mar 24, 2026
85.80
89.80
85.30
88.54
87.98
2,722,965
Mar 23, 2026
89.63
89.63
84.00
84.38
83.84
2,412,223
Mar 20, 2026
90.00
92.32
89.17
89.63
89.06
1,844,383
Mar 19, 2026
91.90
91.90
88.80
89.35
88.78
1,765,280
Mar 18, 2026
90.00
93.72
89.95
93.21
92.62
2,123,778
Mar 17, 2026
90.00
90.95
88.42
89.49
88.92
1,394,752
Mar 16, 2026
92.24
92.24
87.15
89.27
88.70
3,124,503
Mar 13, 2026
95.37
96.23
91.50
92.05
91.46
1,995,752
Mar 12, 2026
96.01
97.60
93.75
95.78
95.17
2,269,902
Mar 11, 2026
98.04
100.80
96.35
96.92
96.30
1,287,406
Mar 10, 2026
97.97
98.65
95.10
97.90
97.28
1,968,850
Mar 9, 2026
98.20
98.20
95.11
95.86
95.25
1,438,447
Mar 6, 2026
96.80
104.00
96.12
100.57
99.93
4,389,991
Mar 5, 2026
96.00
97.35
94.30
96.58
95.96
1,702,756
Mar 4, 2026
97.16
97.45
95.02
95.80
95.19
2,178,295
Mar 2, 2026
98.99
102.00
98.61
99.15
98.52
2,637,178
Feb 27, 2026
105.60
105.60
104.10
104.74
104.07
1,120,472
Feb 26, 2026
106.20
107.71
105.01
105.63
104.96
1,189,305
Feb 25, 2026
107.80
108.33
104.81
106.08
105.40
1,716,773
Feb 24, 2026
111.00
111.00
106.20
106.70
106.02
2,430,767
Feb 23, 2026
112.29
112.89
110.30
111.17
110.46
1,426,850
Feb 20, 2026
112.60
113.90
110.90
111.21
110.50
2,608,316
Feb 19, 2026
113.40
114.09
111.75
112.10
111.39
2,722,935
Feb 18, 2026
116.00
116.37
113.25
114.23
113.50
2,781,976
Feb 17, 2026
116.90
123.47
115.00
116.10
115.36
36,822,648
Feb 16, 2026
113.50
113.50
111.00
111.22
110.51
1,267,306
Feb 13, 2026
115.20
115.83
113.00
113.50
112.78
1,170,309
Feb 12, 2026
118.00
118.00
116.10
116.46
115.72
998,393
Feb 11, 2026
119.60
120.05
117.25
118.05
117.30
1,091,642
Feb 10, 2026
117.90
120.30
117.90
118.39
117.64
2,348,817
Feb 9, 2026
120.09
122.50
119.40
121.66
120.89
968,489
Feb 6, 2026
120.14
120.16
117.90
119.28
118.52
932,121
Feb 5, 2026
123.00
123.97
120.00
120.14
119.37
867,060
Feb 4, 2026
122.00
124.20
120.55
123.74
122.95
1,098,823
Feb 3, 2026
126.00
126.76
120.72
121.55
120.78
1,441,691
Feb 2, 2026
122.09
122.87
116.50
120.25
119.48
1,439,332
Jan 30, 2026
125.99
128.75
124.00
127.74
126.93
1,410,226
Jan 29, 2026
130.60
131.06
126.21
126.89
126.08
1,321,059
Jan 28, 2026
120.00
130.60
120.00
128.75
127.93
2,375,888
Jan 27, 2026
120.48
120.72
116.15
118.79
118.03
1,750,064
Jan 23, 2026
122.01
122.37
118.60
119.26
118.50
987,316
Jan 22, 2026
120.10
123.30
120.00
121.54
120.77
1,058,301
Jan 21, 2026
120.42
122.03
117.90
118.49
117.74
1,678,016
Jan 20, 2026
125.00
125.01
119.09
119.83
119.07
1,565,298
Jan 19, 2026
126.90
127.01
124.30
124.69
123.90
828,420
Jan 16, 2026
128.59
129.80
127.00
127.54
126.73
947,680
Jan 15, 2026
128.34
128.34
128.34
128.34
127.52
-
Jan 14, 2026
124.57
129.20
124.27
128.34
127.52
1,980,704
Jan 13, 2026
126.84
128.00
123.81
124.57
123.78
1,227,730
Jan 12, 2026
126.50
126.51
122.64
125.25
124.45
1,516,637
Jan 9, 2026
128.25
130.11
125.64
126.49
125.68
1,230,334
Jan 8, 2026
133.15
134.75
128.00
128.89
128.07
1,507,058
Jan 7, 2026
134.18
135.80
132.90
133.31
132.46
840,637
Jan 6, 2026
136.55
137.56
133.72
134.51
133.65
1,281,463
Jan 5, 2026
138.90
141.00
135.35
136.35
135.48
1,146,407
Jan 2, 2026
137.40
138.70
136.70
138.18
137.30
1,216,297
Jan 1, 2026
138.00
138.67
135.99
136.65
135.78
882,723
Dec 31, 2025
135.84
139.88
135.83
137.32
136.45
1,657,225
Dec 30, 2025
136.55
138.46
134.74
135.84
134.97
1,250,201
Dec 29, 2025
141.10
142.60
136.00
136.57
135.70
3,448,475
Dec 26, 2025
134.15
142.95
133.61
140.09
139.20
10,477,094
Dec 24, 2025
134.35
137.48
132.83
134.09
133.24
2,864,713
Dec 23, 2025
133.00
142.00
131.68
134.15
133.30
11,333,122
Dec 22, 2025
130.49
137.40
130.49
132.14
131.30
3,747,202
Dec 19, 2025
123.34
130.18
123.10
129.24
128.42
1,311,076
Dec 18, 2025
125.25
125.25
121.70
123.10
122.32
727,898
Dec 17, 2025
127.32
128.02
123.67
124.24
123.45
607,825
Dec 16, 2025
127.95
128.99
126.65
127.33
126.52
704,625
Dec 15, 2025
125.50
129.50
124.59
126.84
126.03
1,380,715
Dec 12, 2025
128.45
128.45
125.60
125.91
125.11
758,534
Dec 11, 2025
127.78
128.95
124.39
127.38
126.57
1,035,348
Dec 10, 2025
128.75
129.70
125.99
126.78
125.97
1,429,965
Dec 9, 2025
117.78
129.75
116.00
128.86
128.04
3,519,627
Dec 8, 2025
122.52
122.65
117.00
117.70
116.95
1,378,899
Dec 5, 2025
124.40
125.00
122.01
122.65
121.87
730,809
Dec 4, 2025
126.00
126.01
124.10
124.37
123.58
477,388
Dec 3, 2025
127.80
127.98
125.20
125.75
124.95
661,392
Dec 2, 2025
129.50
129.89
127.22
127.87
127.06
438,624
Dec 1, 2025
130.00
131.41
128.96
129.29
128.47
777,056
Nov 28, 2025
129.75
129.99
128.00
128.09
127.27
454,865
Nov 27, 2025
129.50
131.75
129.03
129.52
128.70
573,918
Nov 26, 2025
128.00
129.40
127.50
128.70
127.88
517,004
Nov 25, 2025
128.15
129.48
127.53
127.82
127.01
623,309
Nov 24, 2025
130.45
131.10
128.25
129.00
128.18
767,841
Nov 21, 2025
131.31
132.99
130.06
130.15
129.32
614,651
Nov 20, 2025
132.00
133.99
131.19
131.47
130.63
692,976
Nov 19, 2025
133.00
133.76
132.00
132.18
131.34
504,138
Nov 18, 2025
135.35
135.36
132.54
133.27
132.42
967,350
Nov 17, 2025
131.20
136.00
131.01
135.35
134.49
2,210,355
Nov 14, 2025
131.49
133.38
130.00
130.63
129.80
1,207,633
Nov 13, 2025
134.00
134.90
131.10
131.95
131.11
985,625
Nov 12, 2025
134.80
135.50
133.50
133.99
133.14
1,027,917
Nov 11, 2025
130.61
139.00
129.44
134.78
133.92
3,410,084
Nov 10, 2025
131.26
131.97
130.50
130.77
129.94
562,500
Nov 7, 2025
130.68
132.25
130.50
131.26
130.42
733,765
Nov 6, 2025
133.80
134.70
131.00
132.03
131.19
885,485
Nov 4, 2025
135.10
135.50
134.30
134.43
133.57
519,664
Nov 3, 2025
136.00
136.86
135.25
135.62
134.76
625,064
