NSE - Delayed Quote INR

Texmaco Rail & Engineering Limited (TEXRAIL.NS)

Compare
184.35
-5.28
(-2.78%)
At close: January 10 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 188.50 189.57 180.81 182.93 182.93 1,813,287
Jan 9, 2025 192.92 193.29 189.11 189.63 189.63 764,528
Jan 8, 2025 196.00 196.52 191.25 193.30 193.30 1,239,742
Jan 7, 2025 189.62 196.05 189.62 195.71 195.71 1,260,755
Jan 6, 2025 199.75 200.33 187.20 189.62 189.62 2,551,937
Jan 3, 2025 197.90 202.25 197.54 198.96 198.96 1,778,090
Jan 2, 2025 198.50 200.00 196.20 197.41 197.41 1,520,635
Jan 1, 2025 194.11 198.20 194.11 197.20 197.20 1,316,097
Dec 31, 2024 196.99 202.00 192.20 193.78 193.78 4,226,455
Dec 30, 2024 202.39 202.39 195.20 195.95 195.95 1,404,102
Dec 27, 2024 202.99 204.90 199.64 200.78 200.78 1,492,382
Dec 26, 2024 208.09 209.75 200.35 201.72 201.72 1,385,584
Dec 24, 2024 206.96 212.13 206.91 207.67 207.67 772,451
Dec 23, 2024 215.69 217.32 206.21 206.98 206.98 1,322,459
Dec 20, 2024 222.33 225.00 212.00 213.61 213.61 1,564,710
Dec 19, 2024 219.98 222.20 217.99 221.43 221.43 1,240,280
Dec 18, 2024 231.00 231.00 223.00 225.02 225.02 1,666,768
Dec 17, 2024 236.00 239.74 229.50 231.58 231.58 5,646,638
Dec 16, 2024 228.60 234.00 228.20 229.17 229.17 2,147,673
Dec 13, 2024 230.55 232.16 222.80 227.73 227.73 2,411,984
Dec 12, 2024 234.55 239.40 231.00 232.77 232.77 3,879,755
Dec 11, 2024 222.15 235.75 222.00 232.85 232.85 7,635,565
Dec 10, 2024 227.50 227.55 220.00 221.77 221.77 1,705,487
Dec 9, 2024 223.75 231.25 223.13 226.35 226.35 3,664,559
Dec 6, 2024 220.05 227.00 218.63 222.44 222.44 3,274,397
Dec 5, 2024 218.42 222.90 217.50 219.19 219.19 1,721,694
Dec 4, 2024 218.40 225.88 216.91 218.15 218.15 3,305,495
Dec 3, 2024 218.65 222.38 216.15 217.69 217.69 1,223,617
Dec 2, 2024 212.89 221.50 210.01 217.70 217.70 2,197,323
Nov 29, 2024 216.45 216.50 210.60 212.94 212.94 1,140,756
Nov 28, 2024 215.00 219.24 212.88 215.52 215.52 1,812,675
Nov 27, 2024 201.25 218.00 200.10 215.12 215.12 3,177,439
Nov 26, 2024 202.81 204.75 198.18 200.45 200.45 1,165,073
Nov 25, 2024 201.00 206.02 199.10 202.81 202.81 1,896,007
Nov 22, 2024 194.09 196.25 191.49 192.77 192.77 1,004,341
Nov 21, 2024 199.00 199.51 191.19 193.06 193.06 1,277,773
Nov 19, 2024 198.00 204.95 197.99 199.45 199.45 1,166,300
Nov 18, 2024 204.99 204.99 194.50 196.16 196.16 1,395,626
Nov 14, 2024 197.81 202.89 196.55 199.24 199.24 1,080,511
Nov 13, 2024 206.50 208.50 194.54 195.45 195.45 1,619,237
Nov 12, 2024 212.78 215.42 206.00 207.53 207.53 1,413,297
Nov 11, 2024 218.00 218.00 210.40 211.41 211.41 1,671,122
Nov 8, 2024 223.41 223.99 217.30 219.20 219.20 1,617,999
Nov 7, 2024 224.00 227.70 222.15 223.96 223.96 2,006,505
Nov 6, 2024 220.00 224.87 218.55 223.80 223.80 3,085,278
Nov 5, 2024 217.99 223.50 214.22 219.94 219.94 2,762,222
Nov 4, 2024 220.00 224.00 213.49 218.80 218.80 4,106,355
Nov 1, 2024 224.85 224.85 216.10 219.55 219.55 1,108,412
Oct 31, 2024 213.26 223.35 210.66 222.27 222.27 5,160,721
Oct 30, 2024 205.98 214.25 203.67 213.23 213.23 4,129,862
Oct 29, 2024 207.15 214.45 203.17 206.02 206.02 4,250,240
Oct 28, 2024 202.77 209.00 201.66 205.79 205.79 6,906,656
Oct 25, 2024 200.29 201.35 191.89 197.68 197.68 3,206,268
Oct 24, 2024 194.80 207.49 193.81 201.72 201.72 4,771,206
Oct 23, 2024 185.10 197.50 182.00 194.63 194.63 3,426,132
Oct 22, 2024 197.00 198.50 183.00 185.80 185.80 2,812,169
Oct 21, 2024 202.99 205.01 195.19 198.91 198.91 2,706,899
Oct 18, 2024 206.31 207.57 201.28 203.66 203.66 2,175,553
Oct 17, 2024 210.95 215.48 206.10 209.09 209.09 2,483,873
Oct 16, 2024 205.00 215.80 204.10 210.37 210.37 3,750,268
Oct 15, 2024 207.00 209.50 203.60 204.96 204.96 2,900,317
Oct 14, 2024 197.00 207.85 193.80 206.04 206.04 4,139,973
Oct 11, 2024 188.91 198.00 187.40 196.37 196.37 3,372,774
Oct 10, 2024 191.49 194.44 187.50 188.80 188.80 2,662,518
Oct 9, 2024 194.70 197.50 188.66 189.49 189.49 2,653,491
Oct 8, 2024 190.00 194.75 184.55 192.45 192.45 3,231,356
Oct 7, 2024 206.20 206.70 187.70 188.81 188.81 3,009,545
Oct 4, 2024 200.20 209.90 198.15 205.04 205.04 2,262,955
Oct 3, 2024 207.44 208.55 201.25 203.27 203.27 1,943,163
Oct 1, 2024 210.27 211.70 208.00 210.53 210.53 1,270,039
Sep 30, 2024 214.98 215.92 207.62 210.28 210.28 1,586,921
Sep 27, 2024 211.99 216.44 210.40 215.20 215.20 1,104,371
Sep 26, 2024 215.00 215.80 210.60 211.83 211.83 1,567,953
Sep 25, 2024 218.56 219.80 211.90 214.92 214.92 2,313,861
Sep 24, 2024 223.99 227.90 217.90 218.57 218.57 1,823,511
Sep 23, 2024 227.00 229.50 223.91 226.08 226.08 1,829,965
Sep 20, 2024 213.93 228.00 212.10 224.34 224.34 8,685,707
Sep 19, 2024 0.50 Dividend
Sep 19, 2024 219.10 219.20 206.91 212.80 212.80 3,054,976
Sep 18, 2024 223.50 225.50 217.41 218.07 217.57 1,593,652
Sep 17, 2024 225.90 227.00 221.00 222.30 221.79 1,238,393
Sep 16, 2024 228.00 228.96 225.26 225.90 225.38 1,077,527
Sep 13, 2024 227.31 233.90 226.35 229.79 229.26 1,613,349
Sep 12, 2024 227.80 229.90 224.00 227.31 226.79 1,106,958
Sep 11, 2024 228.85 229.59 225.51 226.91 226.39 1,472,348
Sep 10, 2024 225.50 229.37 225.31 227.59 227.07 1,234,234
Sep 9, 2024 223.90 227.96 221.61 224.59 224.08 2,377,464
Sep 6, 2024 225.90 230.00 222.93 223.90 223.39 2,598,717
Sep 5, 2024 236.80 237.25 220.00 227.67 227.15 2,294,399
Sep 4, 2024 236.99 239.90 233.80 235.08 234.54 1,785,127
Sep 3, 2024 233.00 238.20 232.50 236.69 236.15 1,679,528
Sep 2, 2024 243.98 243.98 230.46 233.97 233.43 3,151,370
Aug 30, 2024 243.05 244.40 239.00 243.00 242.44 2,115,347
Aug 29, 2024 252.00 252.10 241.80 243.00 242.44 2,159,426
Aug 28, 2024 246.60 254.65 244.70 251.60 251.02 3,847,427
Aug 27, 2024 246.00 249.00 244.80 245.40 244.84 1,410,665
Aug 26, 2024 250.00 252.00 245.45 246.10 245.54 1,636,758
Aug 23, 2024 244.15 254.40 243.65 248.50 247.93 2,775,291
Aug 22, 2024 247.95 248.15 243.00 243.40 242.84 1,944,990
Aug 21, 2024 250.10 255.05 246.00 246.60 246.03 2,008,041
Aug 20, 2024 253.95 253.95 250.00 251.30 250.72 2,294,174
Aug 19, 2024 253.00 256.00 251.65 252.75 252.17 2,256,162
Aug 16, 2024 248.40 252.85 245.75 250.35 249.78 2,624,810
Aug 14, 2024 259.60 259.60 244.25 245.30 244.74 5,389,467
Aug 13, 2024 256.90 262.95 254.85 256.15 255.56 4,011,551
Aug 12, 2024 244.30 256.95 241.65 254.85 254.27 4,315,124
Aug 9, 2024 246.50 250.95 242.80 244.30 243.74 2,183,024
Aug 8, 2024 251.00 253.15 242.05 243.25 242.69 3,077,794
Aug 7, 2024 245.05 254.30 241.80 252.15 251.57 2,913,618
Aug 6, 2024 246.95 256.75 237.00 239.05 238.50 3,533,757
Aug 5, 2024 250.00 254.75 241.45 243.50 242.94 4,638,467
Aug 2, 2024 258.70 264.90 253.75 261.05 260.45 2,799,552
Aug 1, 2024 270.25 272.45 261.10 262.05 261.45 2,487,652
Jul 31, 2024 276.10 276.10 268.00 268.66 268.04 2,096,469
Jul 30, 2024 280.66 282.00 275.20 276.10 275.47 2,731,646
Jul 29, 2024 277.90 283.99 270.30 281.71 281.06 7,551,894
Jul 26, 2024 290.50 292.00 273.30 275.17 274.54 8,893,395
Jul 25, 2024 261.99 279.49 260.05 276.11 275.48 8,345,396
Jul 24, 2024 265.00 270.30 260.30 261.69 261.09 4,493,855
Jul 23, 2024 278.50 279.93 250.00 265.89 265.28 9,189,139
Jul 22, 2024 270.00 281.00 264.00 276.96 276.32 5,318,766
Jul 19, 2024 264.00 279.00 260.30 270.29 269.67 10,904,807
Jul 18, 2024 276.40 276.40 263.00 268.51 267.89 6,078,059
Jul 16, 2024 283.00 283.00 274.01 276.95 276.32 4,726,381
Jul 15, 2024 290.41 294.39 280.50 282.25 281.60 7,570,691
Jul 12, 2024 286.00 296.49 281.14 287.67 287.01 14,680,415
Jul 11, 2024 275.45 290.00 270.00 284.12 283.47 13,827,841
Jul 10, 2024 275.10 280.95 260.00 274.67 274.04 11,942,067
Jul 9, 2024 288.00 290.90 269.10 272.00 271.38 11,531,416
Jul 8, 2024 279.00 295.50 278.81 285.31 284.66 21,002,672
Jul 5, 2024 254.95 275.90 254.00 273.34 272.71 20,750,016
Jul 4, 2024 253.90 257.40 249.01 254.67 254.09 5,604,324
Jul 3, 2024 256.75 257.50 250.82 253.11 252.53 5,292,931
Jul 2, 2024 252.90 260.45 250.05 256.20 255.61 10,943,758
Jul 1, 2024 250.90 266.69 248.00 250.79 250.21 19,258,136
Jun 28, 2024 240.00 252.79 239.51 248.40 247.83 17,062,041
Jun 27, 2024 222.78 245.65 220.53 237.60 237.06 37,555,259
Jun 26, 2024 214.00 222.00 211.00 221.11 220.60 6,690,656
Jun 25, 2024 217.90 218.40 212.10 214.08 213.59 2,902,936
Jun 24, 2024 215.00 223.45 211.45 216.96 216.46 5,015,666
Jun 21, 2024 206.00 222.27 206.00 215.29 214.80 10,278,281
Jun 20, 2024 207.00 207.89 203.61 205.36 204.89 2,136,081
Jun 19, 2024 216.30 217.08 203.81 207.42 206.94 3,250,677
Jun 18, 2024 215.50 217.20 212.70 213.91 213.42 3,756,848
Jun 14, 2024 210.97 214.26 207.67 211.94 211.45 3,095,540
Jun 13, 2024 213.00 217.00 208.05 210.13 209.65 3,682,694
Jun 12, 2024 209.80 213.50 205.70 211.83 211.34 5,350,293
Jun 11, 2024 196.90 212.72 196.85 208.75 208.27 7,179,528
Jun 10, 2024 185.50 195.36 185.40 194.95 194.50 3,673,281
Jun 7, 2024 182.15 185.20 179.45 184.35 183.93 1,881,119
Jun 6, 2024 180.00 187.80 179.00 181.10 180.68 4,362,333
Jun 5, 2024 173.00 178.00 160.35 173.95 173.55 4,844,622
Jun 4, 2024 207.45 207.45 166.15 171.90 171.51 12,212,411
Jun 3, 2024 214.00 214.00 203.75 207.65 207.17 6,098,969
May 31, 2024 201.00 206.45 194.05 198.70 198.24 4,460,453
May 30, 2024 204.10 208.80 198.10 199.90 199.44 2,812,328
May 29, 2024 195.90 208.40 192.70 204.05 203.58 6,933,071
May 28, 2024 199.70 200.85 193.25 196.15 195.70 2,226,892
May 27, 2024 191.20 201.00 191.15 198.15 197.70 5,738,789
May 24, 2024 195.05 196.90 189.50 190.30 189.86 2,040,059
May 23, 2024 194.10 200.40 192.80 194.95 194.50 3,163,815
May 22, 2024 199.80 201.20 192.45 193.65 193.21 2,854,250
May 21, 2024 195.70 203.00 189.55 198.75 198.29 6,500,882
May 17, 2024 193.00 196.95 192.00 193.15 192.71 6,454,699
May 16, 2024 180.50 190.70 180.15 189.10 188.67 9,338,022
May 15, 2024 175.60 179.50 175.25 178.30 177.89 1,522,251
May 14, 2024 169.25 177.90 169.25 174.45 174.05 2,437,594
May 13, 2024 172.90 173.00 164.50 168.40 168.01 1,111,784
May 10, 2024 164.95 173.45 162.25 172.45 172.05 1,514,988
May 9, 2024 169.95 173.75 161.90 163.85 163.47 1,572,673
May 8, 2024 164.50 171.20 163.70 169.95 169.56 1,015,284
May 7, 2024 172.70 176.80 164.20 165.40 165.02 2,590,999
May 6, 2024 179.80 180.40 170.60 171.80 171.41 1,602,171
May 3, 2024 182.70 186.95 176.35 178.60 178.19 1,925,775
May 2, 2024 182.25 184.20 180.00 181.40 180.98 974,420
Apr 30, 2024 184.00 185.15 181.60 182.25 181.83 864,779
Apr 29, 2024 188.20 190.45 183.55 183.90 183.48 1,543,594
Apr 26, 2024 188.95 191.75 185.20 186.70 186.27 2,883,589
Apr 25, 2024 179.10 189.00 178.85 188.05 187.62 6,569,644
Apr 24, 2024 172.10 179.50 171.70 178.45 178.04 2,948,291
Apr 23, 2024 169.00 172.00 168.80 171.15 170.76 1,322,208
Apr 22, 2024 166.85 170.10 166.80 168.95 168.56 776,381
Apr 19, 2024 162.00 166.80 159.15 165.15 164.77 1,410,175
Apr 18, 2024 166.95 171.50 165.05 165.90 165.52 853,201
Apr 16, 2024 162.15 168.10 162.15 166.05 165.67 964,530
Apr 15, 2024 161.10 166.50 161.10 163.70 163.32 1,801,121
Apr 12, 2024 167.20 173.30 167.20 169.85 169.46 1,474,842
Apr 10, 2024 171.95 172.05 168.50 169.00 168.61 1,017,942
Apr 9, 2024 173.55 174.75 170.45 172.05 171.66 1,414,667
Apr 8, 2024 174.15 174.75 171.20 173.55 173.15 1,379,409
Apr 5, 2024 170.80 172.75 168.00 172.30 171.90 1,959,533
Apr 4, 2024 172.40 174.25 170.00 171.25 170.86 1,478,007
Apr 3, 2024 170.30 173.80 168.75 171.70 171.31 2,064,785
Apr 2, 2024 172.25 172.25 168.60 170.70 170.31 2,232,666
Apr 1, 2024 166.20 175.00 166.20 172.20 171.81 2,613,081
Mar 28, 2024 170.00 170.95 163.00 164.80 164.42 1,858,004
Mar 27, 2024 166.95 171.25 166.60 168.55 168.16 2,119,100
Mar 26, 2024 163.50 169.20 162.45 166.75 166.37 2,869,394
Mar 22, 2024 167.00 170.90 161.25 162.80 162.43 4,110,079
Mar 21, 2024 160.20 167.45 160.00 165.55 165.17 2,135,991
Mar 20, 2024 160.50 165.70 156.55 157.45 157.09 1,824,967
Mar 19, 2024 166.40 166.40 159.00 159.95 159.58 1,643,365
Mar 18, 2024 165.95 169.90 159.65 167.05 166.67 2,416,250
Mar 15, 2024 168.35 171.80 159.15 165.60 165.22 2,565,794
Mar 14, 2024 145.10 172.50 142.40 169.40 169.01 5,496,072
Mar 13, 2024 163.00 165.35 142.00 145.10 144.77 4,874,011
Mar 12, 2024 173.65 176.25 159.60 161.05 160.68 2,959,064
Mar 11, 2024 180.00 181.80 173.00 173.65 173.25 1,737,948
Mar 7, 2024 179.90 183.55 178.95 179.55 179.14 727,070
Mar 6, 2024 182.60 184.75 175.00 178.85 178.44 1,704,093
Mar 5, 2024 186.00 187.75 182.70 183.75 183.33 1,187,290
Mar 4, 2024 190.70 191.25 185.10 187.15 186.72 1,472,124
Mar 1, 2024 192.45 195.00 187.25 187.85 187.42 1,351,770
Feb 29, 2024 186.40 195.00 180.05 190.35 189.91 3,628,530
Feb 28, 2024 198.50 198.50 183.30 185.70 185.27 3,890,386
Feb 27, 2024 199.45 204.50 193.55 195.00 194.55 4,965,254
Feb 26, 2024 194.00 202.00 193.25 197.25 196.80 7,228,322
Feb 23, 2024 192.90 195.95 191.00 192.65 192.21 2,511,052
Feb 22, 2024 183.90 191.50 178.15 190.65 190.21 2,087,153
Feb 21, 2024 187.00 188.30 181.60 182.45 182.03 1,450,952
Feb 20, 2024 188.95 191.80 186.00 187.40 186.97 1,438,549
Feb 19, 2024 190.00 194.00 187.75 189.25 188.82 1,802,237
Feb 16, 2024 193.70 193.70 186.30 187.05 186.62 1,550,058
Feb 15, 2024 191.05 194.65 191.05 193.35 192.91 1,581,503
Feb 14, 2024 181.50 191.90 180.00 190.85 190.41 1,806,938
Feb 13, 2024 178.50 188.00 170.50 184.85 184.43 3,133,088
Feb 12, 2024 197.00 197.90 173.80 178.55 178.14 3,469,248
Feb 9, 2024 204.95 204.95 193.10 197.50 197.05 2,264,517
Feb 8, 2024 205.00 209.00 199.50 204.70 204.23 2,936,456
Feb 7, 2024 208.50 211.40 203.00 203.85 203.38 2,073,898
Feb 6, 2024 206.00 210.00 203.60 206.85 206.38 2,899,663
Feb 5, 2024 217.00 217.90 201.10 203.15 202.68 5,007,141
Feb 2, 2024 229.00 231.80 214.50 215.80 215.31 9,659,456
Feb 1, 2024 223.00 229.00 214.50 217.85 217.35 8,109,245
Jan 31, 2024 218.50 221.00 214.50 219.60 219.10 3,665,411
Jan 30, 2024 213.20 223.75 210.20 216.85 216.35 8,068,093
Jan 29, 2024 214.90 217.00 210.00 212.00 211.51 4,321,042
Jan 25, 2024 207.00 213.00 202.50 210.75 210.27 6,033,058
Jan 24, 2024 197.45 206.00 185.10 204.80 204.33 6,706,688
Jan 23, 2024 220.25 224.90 193.55 197.45 197.00 13,659,616
Jan 19, 2024 188.55 204.20 188.15 202.20 201.74 12,512,182
Jan 18, 2024 186.70 189.50 179.00 187.85 187.42 5,696,186
Jan 17, 2024 177.90 188.60 175.75 186.55 186.12 8,974,433
Jan 16, 2024 191.60 195.00 177.05 183.25 182.83 7,395,232
Jan 15, 2024 183.45 193.45 181.15 189.75 189.31 9,572,417
Jan 12, 2024 184.25 187.00 181.55 182.35 181.93 2,697,663
Jan 11, 2024 179.00 187.00 178.70 183.50 183.08 7,968,775
Jan 10, 2024 182.00 182.25 172.40 178.00 177.59 4,234,770

Related Tickers

JWL.NS Jupiter Wagons Limited
449.00
-4.13%
 
TITAGARH.NS Titagarh Rail Systems Limited
1,046.95
-4.06%
 
JWL.BO Jupiter Wagons Limited
450.05
-3.80%
 
CONCOR.NS Container Corporation of India Limited
750.80
-0.98%
 
ORIRAIL.BO Oriental Rail Infrastructure Limited
288.85
-4.97%
 
CONCOR.BO Container Corporation of India Limited
751.55
-0.84%
 
IRCTC.NS Indian Railway Catering & Tourism Corporation Limited
779.50
+2.06%
 
IRCTC.BO Indian Railway Catering & Tourism Corporation Limited
779.55
+2.10%