Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Texmaco Rail & Engineering Limited (TEXRAIL.NS)

Compare
139.98
-0.45
(-0.32%)
At close: April 17 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025139.40142.00139.40139.98139.981,089,351
Apr 16, 2025138.30142.05137.85140.43140.431,907,886
Apr 15, 2025136.60138.60135.56138.26138.261,461,927
Apr 11, 2025132.31134.85131.66134.30134.301,328,151
Apr 9, 2025130.50131.54127.95129.61129.61746,262
Apr 8, 2025133.49133.87128.85131.95131.951,147,670
Apr 7, 2025120.45129.84119.06128.82128.822,708,630
Apr 4, 2025140.62142.00133.79135.24135.242,825,610
Apr 3, 2025136.50143.54136.50142.75142.751,679,223
Apr 2, 2025138.00140.90134.02139.21139.211,579,783
Apr 1, 2025134.00138.50133.56137.63137.631,438,223
Mar 28, 2025138.50142.13134.30134.70134.702,777,424
Mar 27, 2025135.00140.46134.00138.75138.754,483,816
Mar 26, 2025140.60142.40134.80135.46135.462,452,145
Mar 25, 2025147.74149.45139.79140.29140.293,530,545
Mar 24, 2025147.21149.80146.21146.63146.633,355,176
Mar 21, 2025137.90146.99137.15145.25145.254,166,225
Mar 20, 2025140.50143.34136.65137.89137.892,736,334
Mar 19, 2025132.50141.00132.22140.14140.144,648,748
Mar 18, 2025124.27124.27124.27124.27124.27-
Mar 17, 2025127.00128.48124.00124.27124.272,431,557
Mar 13, 2025130.01131.50126.90127.19127.191,957,276
Mar 12, 2025132.08134.53128.90129.25129.251,950,494
Mar 11, 2025130.99133.10128.00132.08132.082,235,707
Mar 10, 2025143.86145.40132.46133.47133.472,740,289
Mar 7, 2025140.40146.38139.60143.86143.862,412,638
Mar 6, 2025139.00142.75139.00140.95140.951,816,655
Mar 5, 2025132.00139.40132.00138.39138.392,246,188
Mar 4, 2025128.45136.31126.10132.90132.902,617,658
Mar 3, 2025129.10133.00122.60130.40130.405,212,871
Feb 28, 2025132.50134.75128.34129.53129.532,952,819
Feb 27, 2025142.76142.87134.00134.60134.601,769,932
Feb 25, 2025145.00145.89140.70142.05142.052,753,605
Feb 24, 2025140.11143.65138.20141.43141.431,425,339
Feb 21, 2025146.60152.89143.00143.65143.651,947,484
Feb 20, 2025143.52149.33142.71148.10148.101,378,212
Feb 19, 2025136.99147.39135.20145.68145.682,319,398
Feb 18, 2025141.48142.34134.50137.94137.941,958,283
Feb 17, 2025139.01144.44136.05141.29141.292,919,716
Feb 14, 2025153.50153.50139.30141.01141.013,923,210
Feb 13, 2025147.30153.32147.30148.61148.612,362,691
Feb 12, 2025147.83148.40139.03147.32147.323,649,489
Feb 11, 2025154.60156.00146.49147.84147.842,499,774
Feb 10, 2025160.80161.88153.30154.11154.111,853,631
Feb 7, 2025164.00164.80158.61160.33160.332,346,405
Feb 6, 2025169.70169.90161.76163.35163.352,610,627
Feb 5, 2025166.70171.40166.50168.12168.121,789,649
Feb 4, 2025163.71167.90163.71165.86165.863,452,557
Feb 3, 2025170.00174.56160.00162.05162.057,060,200
Feb 1, 2025199.98203.90176.31177.99177.999,523,123
Jan 31, 2025187.99201.90185.91196.58196.586,689,587
Jan 30, 2025183.90191.06183.40185.88185.882,349,929
Jan 29, 2025177.80185.00177.80182.53182.531,830,205
Jan 28, 2025175.61180.36165.00177.28177.283,734,999
Jan 27, 2025178.50178.51171.00172.77172.772,306,788
Jan 24, 2025188.90190.00180.45181.35181.351,185,341
Jan 23, 2025188.49193.59187.00188.26188.261,162,709
Jan 22, 2025190.50190.90184.00188.78188.781,379,589
Jan 21, 2025201.00202.70190.15191.06191.062,525,518
Jan 20, 2025199.00203.31195.72200.61200.611,703,244
Jan 17, 2025197.81205.50194.26199.28199.283,687,309
Jan 16, 2025186.00199.99184.00199.14199.146,529,740
Jan 15, 2025178.99183.45178.27179.80179.801,215,245
Jan 14, 2025171.50178.99170.59177.73177.731,737,224
Jan 13, 2025176.00180.53170.20171.88171.882,210,128
Jan 10, 2025188.50189.57180.81182.93182.931,813,287
Jan 9, 2025192.92193.29189.11189.63189.63764,528
Jan 8, 2025196.00196.52191.25193.30193.301,239,742
Jan 7, 2025189.62196.05189.62195.71195.711,260,755
Jan 6, 2025199.75200.33187.20189.62189.622,551,937
Jan 3, 2025197.90202.25197.54198.96198.961,778,090
Jan 2, 2025198.50200.00196.20197.41197.411,520,635
Jan 1, 2025194.11198.20194.11197.20197.201,316,097
Dec 31, 2024196.99202.00192.20193.78193.784,226,455
Dec 30, 2024202.39202.39195.20195.95195.951,404,102
Dec 27, 2024202.99204.90199.64200.78200.781,492,382
Dec 26, 2024208.09209.75200.35201.72201.721,385,584
Dec 24, 2024206.96212.13206.91207.67207.67772,451
Dec 23, 2024215.69217.32206.21206.98206.981,322,459
Dec 20, 2024222.33225.00212.00213.61213.611,564,710
Dec 19, 2024219.98222.20217.99221.43221.431,240,280
Dec 18, 2024231.00231.00223.00225.02225.021,666,768
Dec 17, 2024236.00239.74229.50231.58231.585,646,638
Dec 16, 2024228.60234.00228.20229.17229.172,147,673
Dec 13, 2024230.55232.16222.80227.73227.732,411,984
Dec 12, 2024234.55239.40231.00232.77232.773,879,755
Dec 11, 2024222.15235.75222.00232.85232.857,635,565
Dec 10, 2024227.50227.55220.00221.77221.771,705,487
Dec 9, 2024223.75231.25223.13226.35226.353,664,559
Dec 6, 2024220.05227.00218.63222.44222.443,274,397
Dec 5, 2024218.42222.90217.50219.19219.191,721,694
Dec 4, 2024218.40225.88216.91218.15218.153,305,495
Dec 3, 2024218.65222.38216.15217.69217.691,223,617
Dec 2, 2024212.89221.50210.01217.70217.702,197,323
Nov 29, 2024216.45216.50210.60212.94212.941,140,756
Nov 28, 2024215.00219.24212.88215.52215.521,812,675
Nov 27, 2024201.25218.00200.10215.12215.123,177,439
Nov 26, 2024202.81204.75198.18200.45200.451,165,073
Nov 25, 2024201.00206.02199.10202.81202.811,896,007
Nov 22, 2024194.09196.25191.49192.77192.771,004,341
Nov 21, 2024199.00199.51191.19193.06193.061,277,773
Nov 19, 2024198.00204.95197.99199.45199.451,166,300
Nov 18, 2024204.99204.99194.50196.16196.161,395,626
Nov 14, 2024197.81202.89196.55199.24199.241,080,511
Nov 13, 2024206.50208.50194.54195.45195.451,619,237
Nov 12, 2024212.78215.42206.00207.53207.531,413,297
Nov 11, 2024218.00218.00210.40211.41211.411,671,122
Nov 8, 2024223.41223.99217.30219.20219.201,617,999
Nov 7, 2024224.00227.70222.15223.96223.962,006,505
Nov 6, 2024220.00224.87218.55223.80223.803,085,278
Nov 5, 2024217.99223.50214.22219.94219.942,762,222
Nov 4, 2024220.00224.00213.49218.80218.804,106,355
Nov 1, 2024224.85224.85216.10219.55219.551,108,412
Oct 31, 2024213.26223.35210.66222.27222.275,160,721
Oct 30, 2024205.98214.25203.67213.23213.234,129,862
Oct 29, 2024207.15214.45203.17206.02206.024,250,240
Oct 28, 2024202.77209.00201.66205.79205.796,906,656
Oct 25, 2024200.29201.35191.89197.68197.683,206,268
Oct 24, 2024194.80207.49193.81201.72201.724,771,206
Oct 23, 2024185.10197.50182.00194.63194.633,426,132
Oct 22, 2024197.00198.50183.00185.80185.802,812,169
Oct 21, 2024202.99205.01195.19198.91198.912,706,899
Oct 18, 2024206.31207.57201.28203.66203.662,175,553
Oct 17, 2024210.95215.48206.10209.09209.092,483,873
Oct 16, 2024205.00215.80204.10210.37210.373,750,268
Oct 15, 2024207.00209.50203.60204.96204.962,900,317
Oct 14, 2024197.00207.85193.80206.04206.044,139,973
Oct 11, 2024188.91198.00187.40196.37196.373,372,774
Oct 10, 2024191.49194.44187.50188.80188.802,662,518
Oct 9, 2024194.70197.50188.66189.49189.492,653,491
Oct 8, 2024190.00194.75184.55192.45192.453,231,356
Oct 7, 2024206.20206.70187.70188.81188.813,009,545
Oct 4, 2024200.20209.90198.15205.04205.042,262,955
Oct 3, 2024207.44208.55201.25203.27203.271,943,163
Oct 1, 2024210.27211.70208.00210.53210.531,270,039
Sep 30, 2024214.98215.92207.62210.28210.281,586,921
Sep 27, 2024211.99216.44210.40215.20215.201,104,371
Sep 26, 2024215.00215.80210.60211.83211.831,567,953
Sep 25, 2024218.56219.80211.90214.92214.922,313,861
Sep 24, 2024223.99227.90217.90218.57218.571,823,511
Sep 23, 2024227.00229.50223.91226.08226.081,829,965
Sep 20, 2024213.93228.00212.10224.34224.348,685,707
Sep 19, 2024 0.5 Dividend
Sep 19, 2024219.10219.20206.91212.80212.803,054,976
Sep 18, 2024223.50225.50217.41218.07217.571,593,652
Sep 17, 2024225.90227.00221.00222.30221.791,238,393
Sep 16, 2024228.00228.96225.26225.90225.381,077,527
Sep 13, 2024227.31233.90226.35229.79229.261,613,349
Sep 12, 2024227.80229.90224.00227.31226.791,106,958
Sep 11, 2024228.85229.59225.51226.91226.391,472,348
Sep 10, 2024225.50229.37225.31227.59227.071,234,234
Sep 9, 2024223.90227.96221.61224.59224.082,377,464
Sep 6, 2024225.90230.00222.93223.90223.392,598,717
Sep 5, 2024236.80237.25220.00227.67227.152,294,399
Sep 4, 2024236.99239.90233.80235.08234.541,785,127
Sep 3, 2024233.00238.20232.50236.69236.151,679,528
Sep 2, 2024243.98243.98230.46233.97233.433,151,370
Aug 30, 2024243.05244.40239.00243.00242.442,115,347
Aug 29, 2024252.00252.10241.80243.00242.442,159,426
Aug 28, 2024246.60254.65244.70251.60251.023,847,427
Aug 27, 2024246.00249.00244.80245.40244.841,410,665
Aug 26, 2024250.00252.00245.45246.10245.541,636,758
Aug 23, 2024244.15254.40243.65248.50247.932,775,291
Aug 22, 2024247.95248.15243.00243.40242.841,944,990
Aug 21, 2024250.10255.05246.00246.60246.032,008,041
Aug 20, 2024253.95253.95250.00251.30250.722,294,174
Aug 19, 2024253.00256.00251.65252.75252.172,256,162
Aug 16, 2024248.40252.85245.75250.35249.782,624,810
Aug 14, 2024259.60259.60244.25245.30244.745,389,467
Aug 13, 2024256.90262.95254.85256.15255.564,011,551
Aug 12, 2024244.30256.95241.65254.85254.274,315,124
Aug 9, 2024246.50250.95242.80244.30243.742,183,024
Aug 8, 2024251.00253.15242.05243.25242.693,077,794
Aug 7, 2024245.05254.30241.80252.15251.572,913,618
Aug 6, 2024246.95256.75237.00239.05238.503,533,757
Aug 5, 2024250.00254.75241.45243.50242.944,638,467
Aug 2, 2024258.70264.90253.75261.05260.452,799,552
Aug 1, 2024270.25272.45261.10262.05261.452,487,652
Jul 31, 2024276.10276.10268.00268.66268.042,096,469
Jul 30, 2024280.66282.00275.20276.10275.472,731,646
Jul 29, 2024277.90283.99270.30281.71281.067,551,894
Jul 26, 2024290.50292.00273.30275.17274.548,893,395
Jul 25, 2024261.99279.49260.05276.11275.488,345,396
Jul 24, 2024265.00270.30260.30261.69261.094,493,855
Jul 23, 2024278.50279.93250.00265.89265.289,189,139
Jul 22, 2024270.00281.00264.00276.96276.325,318,766
Jul 19, 2024264.00279.00260.30270.29269.6710,904,807
Jul 18, 2024276.40276.40263.00268.51267.896,078,059
Jul 16, 2024283.00283.00274.01276.95276.324,726,381
Jul 15, 2024290.41294.39280.50282.25281.607,570,691
Jul 12, 2024286.00296.49281.14287.67287.0114,680,415
Jul 11, 2024275.45290.00270.00284.12283.4713,827,841
Jul 10, 2024275.10280.95260.00274.67274.0411,942,067
Jul 9, 2024288.00290.90269.10272.00271.3811,531,416
Jul 8, 2024279.00295.50278.81285.31284.6621,002,672
Jul 5, 2024254.95275.90254.00273.34272.7120,750,016
Jul 4, 2024253.90257.40249.01254.67254.095,604,324
Jul 3, 2024256.75257.50250.82253.11252.535,292,931
Jul 2, 2024252.90260.45250.05256.20255.6110,943,758
Jul 1, 2024250.90266.69248.00250.79250.2119,258,136
Jun 28, 2024240.00252.79239.51248.40247.8317,062,041
Jun 27, 2024222.78245.65220.53237.60237.0637,555,259
Jun 26, 2024214.00222.00211.00221.11220.606,690,656
Jun 25, 2024217.90218.40212.10214.08213.592,902,936
Jun 24, 2024215.00223.45211.45216.96216.465,015,666
Jun 21, 2024206.00222.27206.00215.29214.8010,278,281
Jun 20, 2024207.00207.89203.61205.36204.892,136,081
Jun 19, 2024216.30217.08203.81207.42206.943,250,677
Jun 18, 2024215.50217.20212.70213.91213.423,756,848
Jun 14, 2024210.97214.26207.67211.94211.453,095,540
Jun 13, 2024213.00217.00208.05210.13209.653,682,694
Jun 12, 2024209.80213.50205.70211.83211.345,350,293
Jun 11, 2024196.90212.72196.85208.75208.277,179,528
Jun 10, 2024185.50195.36185.40194.95194.503,673,281
Jun 7, 2024182.15185.20179.45184.35183.931,881,119
Jun 6, 2024180.00187.80179.00181.10180.684,362,333
Jun 5, 2024173.00178.00160.35173.95173.554,844,622
Jun 4, 2024207.45207.45166.15171.90171.5112,212,411
Jun 3, 2024214.00214.00203.75207.65207.176,098,969
May 31, 2024201.00206.45194.05198.70198.244,460,453
May 30, 2024204.10208.80198.10199.90199.442,812,328
May 29, 2024195.90208.40192.70204.05203.586,933,071
May 28, 2024199.70200.85193.25196.15195.702,226,892
May 27, 2024191.20201.00191.15198.15197.705,738,789
May 24, 2024195.05196.90189.50190.30189.862,040,059
May 23, 2024194.10200.40192.80194.95194.503,163,815
May 22, 2024199.80201.20192.45193.65193.212,854,250
May 21, 2024195.70203.00189.55198.75198.296,500,882
May 17, 2024193.00196.95192.00193.15192.716,454,699
May 16, 2024180.50190.70180.15189.10188.679,338,022
May 15, 2024175.60179.50175.25178.30177.891,522,251
May 14, 2024169.25177.90169.25174.45174.052,437,594
May 13, 2024172.90173.00164.50168.40168.011,111,784
May 10, 2024164.95173.45162.25172.45172.051,514,988
May 9, 2024169.95173.75161.90163.85163.471,572,673
May 8, 2024164.50171.20163.70169.95169.561,015,284
May 7, 2024172.70176.80164.20165.40165.022,590,999
May 6, 2024179.80180.40170.60171.80171.411,602,171
May 3, 2024182.70186.95176.35178.60178.191,925,775
May 2, 2024182.25184.20180.00181.40180.98974,420
Apr 30, 2024184.00185.15181.60182.25181.83864,779
Apr 29, 2024188.20190.45183.55183.90183.481,543,594
Apr 26, 2024188.95191.75185.20186.70186.272,883,589
Apr 25, 2024179.10189.00178.85188.05187.626,569,644
Apr 24, 2024172.10179.50171.70178.45178.042,948,291
Apr 23, 2024169.00172.00168.80171.15170.761,322,208
Apr 22, 2024166.85170.10166.80168.95168.56776,381
Apr 19, 2024162.00166.80159.15165.15164.771,410,175
Apr 18, 2024166.95171.50165.05165.90165.52853,201

Related Tickers

JWL.NS Jupiter Wagons Limited
383.95
+0.21%
 
TITAGARH.NS Titagarh Rail Systems Limited
787.75
-0.18%
 
ORIRAIL.BO Oriental Rail Infrastructure Limited
169.35
+1.99%
 
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
769.40
+1.16%