Texmaco Infrast.

Texmaco Infrastructure & Holdings Ltd Historical Data

NSEBSE

₹102.65

(-0.16%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	99	101.1	98.61	100.35	2,330	80,75,101.28	26,588
23-Jun-2025	99.4	101	98.71	100.21	2,244	2,07,72,211.04	1,35,087
24-Jun-2025	101.03	102.33	100.69	101.03	1,417	84,14,856.85	40,153
25-Jun-2025	101.5	104	101.49	103.58	2,203	1,44,10,867.89	66,361
26-Jun-2025	107	109.4	103.73	104.15	5,611	5,44,21,500.93	1,77,135
27-Jun-2025	104.88	104.88	102.82	103.29	2,134	1,47,63,466.22	60,414
30-Jun-2025	104.5	105.29	103	103.25	2,098	1,06,73,845.7	47,369
01-Jul-2025	103.37	104.14	102.8	103.04	1,193	97,30,571.48	58,634
02-Jul-2025	103.05	104.71	102.76	103.07	1,749	1,42,76,013.73	81,277
03-Jul-2025	103.5	103.88	102.63	103.01	704	1,11,31,717.07	79,237
04-Jul-2025	102.99	104.4	102.96	103.79	1,157	1,18,28,821.96	83,365
07-Jul-2025	103.4	104.47	102.66	103.09	1,037	82,06,201.38	48,284
08-Jul-2025	103	103.56	102.9	103.07	864	1,33,82,914.43	95,716
09-Jul-2025	103.1	103.89	102.48	103.27	1,171	1,77,64,941.36	1,12,775
10-Jul-2025	103.27	103.95	102.02	102.81	1,106	87,97,314.08	25,932
11-Jul-2025	103.2	103.2	100.16	101.42	1,637	1,72,13,040.4	1,23,197
14-Jul-2025	101.8	102.04	100.32	101.31	1,175	55,64,826.14	31,977
15-Jul-2025	101.35	102.79	101.2	101.71	1,338	2,18,20,493.54	1,78,484
16-Jul-2025	101.71	102.17	100	100.32	2,091	4,01,59,990.21	3,28,706
17-Jul-2025	100.7	103.99	100.5	102.81	2,933	2,91,58,195.51	1,61,430
18-Jul-2025	103.2	103.2	100.8	102.65	1,543	1,49,64,764.23	91,086