NSE - Delayed Quote INR

Texmaco Rail & Engineering Limited (TEXRAIL.NS)

186.70 -1.35 (-0.72%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 188.95 191.75 185.20 186.70 186.70 2,877,351
Apr 25, 2024 179.10 189.00 178.85 188.05 188.05 6,569,644
Apr 24, 2024 172.10 179.50 171.70 178.45 178.45 2,948,291
Apr 23, 2024 169.00 172.00 168.80 171.15 171.15 1,322,208
Apr 22, 2024 166.85 170.10 166.80 168.95 168.95 776,381
Apr 19, 2024 162.00 166.80 159.15 165.15 165.15 1,410,175
Apr 18, 2024 166.95 171.50 165.05 165.90 165.90 853,201
Apr 16, 2024 162.15 168.10 162.15 166.05 166.05 964,530
Apr 15, 2024 161.10 166.50 161.10 163.70 163.70 1,801,121
Apr 12, 2024 167.20 173.30 167.20 169.85 169.85 1,474,842
Apr 10, 2024 171.95 172.05 168.50 169.00 169.00 1,017,942
Apr 9, 2024 173.55 174.75 170.45 172.05 172.05 1,414,667
Apr 8, 2024 174.15 174.75 171.20 173.55 173.55 1,379,409
Apr 5, 2024 170.80 172.75 168.00 172.30 172.30 1,959,533
Apr 4, 2024 172.40 174.25 170.00 171.25 171.25 1,478,007
Apr 3, 2024 170.30 173.80 168.75 171.70 171.70 2,064,785
Apr 2, 2024 172.25 172.25 168.60 170.70 170.70 2,232,666
Apr 1, 2024 166.20 175.00 166.20 172.20 172.20 2,613,081
Mar 28, 2024 170.00 170.95 163.00 164.80 164.80 1,858,004
Mar 27, 2024 166.95 171.25 166.60 168.55 168.55 2,119,100
Mar 26, 2024 163.50 169.20 162.45 166.75 166.75 2,869,394
Mar 22, 2024 167.00 170.90 161.25 162.80 162.80 4,110,079
Mar 21, 2024 160.20 167.45 160.00 165.55 165.55 2,135,991
Mar 20, 2024 160.50 165.70 156.55 157.45 157.45 1,824,967
Mar 19, 2024 166.40 166.40 159.00 159.95 159.95 1,643,365
Mar 18, 2024 165.95 169.90 159.65 167.05 167.05 2,416,250
Mar 15, 2024 168.35 171.80 159.15 165.60 165.60 2,565,794
Mar 14, 2024 145.10 172.50 142.40 169.40 169.40 5,496,072
Mar 13, 2024 163.00 165.35 142.00 145.10 145.10 4,874,011
Mar 12, 2024 173.65 176.25 159.60 161.05 161.05 2,959,064
Mar 11, 2024 180.00 181.80 173.00 173.65 173.65 1,737,948
Mar 7, 2024 179.90 183.55 178.95 179.55 179.55 727,070
Mar 6, 2024 182.60 184.75 175.00 178.85 178.85 1,704,093
Mar 5, 2024 186.00 187.75 182.70 183.75 183.75 1,187,290
Mar 4, 2024 190.70 191.25 185.10 187.15 187.15 1,472,124
Mar 1, 2024 192.45 195.00 187.25 187.85 187.85 1,351,770
Feb 29, 2024 186.40 195.00 180.05 190.35 190.35 3,628,530
Feb 28, 2024 198.50 198.50 183.30 185.70 185.70 3,890,386
Feb 27, 2024 199.45 204.50 193.55 195.00 195.00 4,965,254
Feb 26, 2024 194.00 202.00 193.25 197.25 197.25 7,228,322
Feb 23, 2024 192.90 195.95 191.00 192.65 192.65 2,511,052
Feb 22, 2024 183.90 191.50 178.15 190.65 190.65 2,087,153
Feb 21, 2024 187.00 188.30 181.60 182.45 182.45 1,450,952
Feb 20, 2024 188.95 191.80 186.00 187.40 187.40 1,438,549
Feb 19, 2024 190.00 194.00 187.75 189.25 189.25 1,802,237
Feb 16, 2024 193.70 193.70 186.30 187.05 187.05 1,550,058
Feb 15, 2024 191.05 194.65 191.05 193.35 193.35 1,581,503
Feb 14, 2024 181.50 191.90 180.00 190.85 190.85 1,806,938
Feb 13, 2024 178.50 188.00 170.50 184.85 184.85 3,133,088
Feb 12, 2024 197.00 197.90 173.80 178.55 178.55 3,469,248
Feb 9, 2024 204.95 204.95 193.10 197.50 197.50 2,264,517
Feb 8, 2024 205.00 209.00 199.50 204.70 204.70 2,936,456
Feb 7, 2024 208.50 211.40 203.00 203.85 203.85 2,073,898
Feb 6, 2024 206.00 210.00 203.60 206.85 206.85 2,899,663
Feb 5, 2024 217.00 217.90 201.10 203.15 203.15 5,007,141
Feb 2, 2024 229.00 231.80 214.50 215.80 215.80 9,659,456
Feb 1, 2024 223.00 229.00 214.50 217.85 217.85 8,109,245
Jan 31, 2024 218.50 221.00 214.50 219.60 219.60 3,665,411
Jan 30, 2024 213.20 223.75 210.20 216.85 216.85 8,068,093
Jan 29, 2024 214.90 217.00 210.00 212.00 212.00 4,321,042
Jan 25, 2024 207.00 213.00 202.50 210.75 210.75 6,033,058
Jan 24, 2024 197.45 206.00 185.10 204.80 204.80 6,706,688
Jan 23, 2024 220.25 224.90 193.55 197.45 197.45 13,659,616
Jan 19, 2024 188.55 204.20 188.15 202.20 202.20 12,512,182
Jan 18, 2024 186.70 189.50 179.00 187.85 187.85 5,696,186
Jan 17, 2024 177.90 188.60 175.75 186.55 186.55 8,974,433
Jan 16, 2024 191.60 195.00 177.05 183.25 183.25 7,395,232
Jan 15, 2024 183.45 193.45 181.15 189.75 189.75 9,572,417
Jan 12, 2024 184.25 187.00 181.55 182.35 182.35 2,697,663
Jan 11, 2024 179.00 187.00 178.70 183.50 183.50 7,968,775
Jan 10, 2024 182.00 182.25 172.40 178.00 178.00 4,234,770
Jan 9, 2024 181.90 182.10 177.00 180.30 180.30 3,439,093
Jan 8, 2024 176.00 182.70 172.90 177.70 177.70 7,098,032
Jan 5, 2024 174.20 178.70 171.50 174.70 174.70 2,906,585
Jan 4, 2024 174.00 177.10 171.40 173.70 173.70 2,184,721
Jan 3, 2024 169.75 177.30 164.50 173.10 173.10 6,339,746
Jan 2, 2024 175.25 175.70 168.25 169.75 169.75 3,167,776
Jan 1, 2024 171.20 179.50 170.50 174.00 174.00 3,354,534
Dec 29, 2023 169.90 172.50 167.70 171.15 171.15 2,313,663
Dec 28, 2023 174.00 174.40 168.10 168.90 168.90 1,722,571
Dec 27, 2023 177.65 179.00 170.55 173.65 173.65 1,639,719
Dec 26, 2023 174.45 179.00 174.15 176.95 176.95 2,330,567
Dec 22, 2023 171.30 174.35 168.65 173.05 173.05 2,549,578
Dec 21, 2023 166.50 174.00 165.30 169.80 169.80 5,742,498
Dec 20, 2023 179.75 181.25 160.25 163.15 163.15 5,971,668
Dec 19, 2023 178.00 182.85 175.10 178.45 178.45 3,622,478
Dec 18, 2023 177.85 181.20 174.95 177.45 177.45 3,743,764
Dec 15, 2023 179.95 188.80 175.00 176.00 176.00 17,236,961
Dec 14, 2023 164.20 172.00 162.55 170.65 170.65 11,290,156
Dec 13, 2023 160.95 164.50 158.00 160.90 160.90 4,904,428
Dec 12, 2023 154.50 162.65 154.50 158.50 158.50 7,951,614
Dec 11, 2023 155.00 157.00 152.65 153.05 153.05 3,281,772
Dec 8, 2023 157.70 160.00 153.45 154.50 154.50 6,053,384
Dec 7, 2023 155.20 158.80 150.95 156.80 156.80 3,981,665
Dec 6, 2023 149.70 155.90 149.00 154.60 154.60 5,788,062
Dec 5, 2023 149.80 151.90 145.25 148.75 148.75 5,569,148
Dec 4, 2023 147.00 152.45 144.45 147.40 147.40 6,945,685
Dec 1, 2023 144.50 145.10 141.60 141.85 141.85 2,959,861
Nov 30, 2023 142.05 144.35 139.70 142.65 142.65 8,470,110
Nov 29, 2023 135.05 143.50 135.05 141.55 141.55 17,722,743
Nov 28, 2023 155.00 155.10 146.30 151.15 151.15 2,661,360
Nov 24, 2023 155.90 156.50 151.60 154.25 154.25 2,479,463
Nov 23, 2023 154.20 158.40 153.25 155.55 155.55 4,110,872
Nov 22, 2023 150.00 155.40 146.85 154.10 154.10 7,256,338
Nov 21, 2023 146.00 156.00 145.15 149.15 149.15 8,108,198
Nov 20, 2023 145.00 148.70 141.25 146.10 146.10 3,750,800
Nov 17, 2023 137.00 146.25 136.05 143.90 143.90 6,023,159
Nov 16, 2023 140.00 140.95 136.40 137.00 137.00 1,475,281
Nov 15, 2023 134.10 137.80 133.30 137.15 137.15 2,527,915
Nov 13, 2023 130.65 132.90 129.70 132.35 132.35 988,068
Nov 10, 2023 127.35 133.00 126.95 130.90 130.90 1,789,625
Nov 9, 2023 130.20 130.75 127.60 128.75 128.75 1,074,377
Nov 8, 2023 128.95 131.95 128.60 129.90 129.90 1,298,782
Nov 7, 2023 133.05 133.05 127.50 128.15 128.15 1,827,242
Nov 6, 2023 127.60 133.80 124.10 132.45 132.45 2,180,616
Nov 3, 2023 124.45 127.40 123.95 126.90 126.90 1,104,293
Nov 2, 2023 124.00 124.95 123.00 123.70 123.70 737,812
Nov 1, 2023 121.50 123.00 121.00 121.75 121.75 971,190
Oct 31, 2023 123.15 124.75 121.20 122.05 122.05 1,013,100
Oct 30, 2023 123.65 124.10 120.25 122.20 122.20 941,561
Oct 27, 2023 122.90 125.85 120.95 123.40 123.40 1,381,104
Oct 26, 2023 115.00 123.25 110.70 120.95 120.95 3,439,327
Oct 25, 2023 123.15 131.35 112.65 117.55 117.55 3,415,493
Oct 23, 2023 134.00 134.00 122.10 123.35 123.35 2,388,216
Oct 20, 2023 137.00 139.00 132.50 133.55 133.55 1,528,252
Oct 19, 2023 135.15 139.00 134.10 136.10 136.10 1,404,515
Oct 18, 2023 137.80 139.65 133.60 134.75 134.75 1,888,548
Oct 17, 2023 140.00 143.30 136.40 136.95 136.95 3,493,492
Oct 16, 2023 148.95 148.95 136.55 138.30 138.30 6,904,186
Oct 13, 2023 125.25 134.70 125.25 133.35 133.35 3,735,635
Oct 12, 2023 127.00 127.95 125.40 126.35 126.35 761,768
Oct 11, 2023 128.70 131.90 124.65 126.55 126.55 1,130,533
Oct 10, 2023 123.45 128.65 123.45 128.05 128.05 1,055,632
Oct 9, 2023 126.80 128.00 123.00 124.25 124.25 1,452,710
Oct 6, 2023 131.55 133.85 129.35 130.35 130.35 1,499,001
Oct 5, 2023 128.00 132.30 127.40 131.25 131.25 1,767,227
Oct 4, 2023 126.00 130.00 124.30 126.85 126.85 1,595,918
Oct 3, 2023 128.75 128.75 125.65 126.45 126.45 1,161,868
Sep 29, 2023 130.00 131.00 125.30 128.75 128.75 2,066,619
Sep 28, 2023 132.10 133.00 127.80 129.40 129.40 960,846
Sep 27, 2023 129.50 133.00 129.50 131.95 131.95 1,487,711
Sep 26, 2023 130.60 132.10 128.00 128.90 128.90 1,426,906
Sep 25, 2023 134.65 135.00 131.10 131.95 131.95 1,510,763
Sep 22, 2023 131.00 135.40 124.00 134.60 134.60 4,268,969
Sep 21, 2023 133.35 135.65 129.25 130.25 130.25 1,552,697
Sep 20, 2023 136.90 136.90 132.00 132.65 132.65 2,128,201
Sep 18, 2023 0.15 Dividend
Sep 18, 2023 145.40 146.50 136.00 136.90 136.90 2,464,202
Sep 15, 2023 144.00 146.40 139.10 141.00 140.85 3,056,525
Sep 14, 2023 137.65 144.00 137.65 143.05 142.90 3,152,481
Sep 13, 2023 139.95 144.65 126.60 136.80 136.65 9,530,971
Sep 12, 2023 160.95 162.15 132.55 136.45 136.30 9,500,215
Sep 11, 2023 156.00 163.80 154.60 159.65 159.48 8,818,287
Sep 8, 2023 153.00 156.00 151.10 153.80 153.64 2,454,694
Sep 7, 2023 152.95 157.30 151.00 152.20 152.04 1,830,750
Sep 6, 2023 158.55 158.60 150.50 152.95 152.79 2,891,989
Sep 5, 2023 159.25 162.20 154.00 158.55 158.38 5,139,113
Sep 4, 2023 149.40 163.05 148.65 158.55 158.38 10,041,448
Sep 1, 2023 147.00 151.50 145.00 148.25 148.09 4,649,416
Aug 31, 2023 138.45 147.00 138.15 145.80 145.64 4,278,017
Aug 30, 2023 141.60 141.90 132.55 137.60 137.45 5,212,358
Aug 29, 2023 149.70 156.60 139.00 140.70 140.55 11,962,090
Aug 28, 2023 134.35 154.65 134.35 148.30 148.14 15,573,679
Aug 25, 2023 124.65 134.80 124.05 131.15 131.01 7,484,838
Aug 24, 2023 122.00 126.80 120.00 124.00 123.87 4,542,744
Aug 23, 2023 122.00 123.80 120.00 121.10 120.97 2,455,993
Aug 22, 2023 118.75 122.00 117.45 121.35 121.22 2,901,207
Aug 21, 2023 115.00 118.80 112.40 117.85 117.72 3,256,490
Aug 18, 2023 118.00 118.00 113.10 113.95 113.83 2,168,402
Aug 17, 2023 119.35 122.20 117.50 118.35 118.22 3,296,436
Aug 16, 2023 115.55 119.75 115.00 118.80 118.67 3,189,228
Aug 14, 2023 117.05 117.05 111.00 115.50 115.38 2,918,674
Aug 11, 2023 115.15 118.40 115.05 116.55 116.43 3,911,239
Aug 10, 2023 113.45 118.90 111.25 114.80 114.68 6,999,582
Aug 9, 2023 114.35 115.00 110.50 113.95 113.83 6,397,655
Aug 8, 2023 108.30 115.95 108.00 114.05 113.93 13,325,812
Aug 7, 2023 101.80 108.70 101.80 107.80 107.69 8,743,846
Aug 4, 2023 103.95 103.95 100.10 101.30 101.19 8,229,215
Aug 3, 2023 102.40 106.80 101.50 104.15 104.04 6,287,577
Aug 2, 2023 105.40 107.00 99.70 102.20 102.09 7,014,774
Aug 1, 2023 107.30 107.90 103.50 105.50 105.39 6,113,460
Jul 31, 2023 104.75 109.00 103.95 106.65 106.54 8,822,578
Jul 28, 2023 103.50 105.00 101.25 104.15 104.04 11,201,307
Jul 27, 2023 96.10 108.50 95.45 103.00 102.89 29,207,355
Jul 26, 2023 96.25 97.30 94.60 95.60 95.50 5,004,232
Jul 25, 2023 96.60 99.00 94.35 96.00 95.90 12,167,327
Jul 24, 2023 85.85 98.20 85.75 96.15 96.05 21,718,838
Jul 21, 2023 84.00 87.75 83.50 85.25 85.16 6,659,974
Jul 20, 2023 83.20 84.90 82.75 84.00 83.91 4,867,474
Jul 19, 2023 80.55 84.40 80.35 82.80 82.71 5,091,195
Jul 18, 2023 83.95 84.25 78.05 80.25 80.16 6,544,314
Jul 17, 2023 80.80 84.85 80.20 83.30 83.21 6,226,302
Jul 14, 2023 80.05 81.15 79.45 80.50 80.41 2,057,204
Jul 13, 2023 81.15 83.70 79.15 79.65 79.57 4,089,586
Jul 12, 2023 81.25 81.85 80.10 80.50 80.41 2,675,554
Jul 11, 2023 81.40 82.40 79.85 80.90 80.81 2,936,651
Jul 10, 2023 81.45 83.70 80.60 81.10 81.01 4,001,863
Jul 7, 2023 78.55 81.90 78.10 81.05 80.96 8,004,874
Jul 6, 2023 77.60 78.60 76.70 78.10 78.02 2,520,597
Jul 5, 2023 75.90 77.80 75.40 77.60 77.52 2,985,894
Jul 4, 2023 76.80 77.20 74.50 75.85 75.77 3,329,655
Jul 3, 2023 78.95 79.50 75.55 76.80 76.72 3,460,136
Jun 30, 2023 78.20 79.85 77.25 78.55 78.47 4,603,344
Jun 28, 2023 79.25 81.50 77.30 77.75 77.67 7,546,288
Jun 27, 2023 78.10 80.10 77.30 78.85 78.77 7,016,297
Jun 26, 2023 76.15 78.35 75.90 77.75 77.67 6,108,226
Jun 23, 2023 77.70 78.65 74.50 75.75 75.67 9,081,835
Jun 22, 2023 73.00 78.30 71.60 77.40 77.32 13,379,359
Jun 21, 2023 74.00 77.50 72.15 72.60 72.52 10,678,964
Jun 20, 2023 70.95 75.00 69.40 73.55 73.47 17,256,739
Jun 19, 2023 67.00 70.85 67.00 70.25 70.18 11,252,462
Jun 16, 2023 66.25 67.65 66.00 66.40 66.33 2,528,557
Jun 15, 2023 67.15 67.50 65.40 65.95 65.88 3,031,481
Jun 14, 2023 68.40 68.75 66.65 67.15 67.08 4,594,516
Jun 13, 2023 67.05 69.85 66.60 69.15 69.08 7,316,086
Jun 12, 2023 67.80 68.55 66.25 66.70 66.63 4,923,461
Jun 9, 2023 65.35 68.95 64.65 67.55 67.48 12,569,253
Jun 8, 2023 66.55 67.15 63.75 65.10 65.03 7,905,443
Jun 7, 2023 60.65 67.00 60.60 66.45 66.38 21,449,526
Jun 6, 2023 59.60 60.80 59.10 60.35 60.29 3,934,927
Jun 5, 2023 59.25 60.70 58.80 59.45 59.39 4,397,590
Jun 2, 2023 59.70 59.80 58.50 58.85 58.79 3,154,325
Jun 1, 2023 55.70 59.75 55.70 59.45 59.39 9,563,047
May 31, 2023 55.20 56.15 54.60 55.85 55.79 1,066,931
May 30, 2023 56.65 56.75 55.25 55.40 55.34 1,065,710
May 29, 2023 55.90 57.00 55.45 56.65 56.59 1,698,254
May 26, 2023 55.35 57.20 55.20 55.60 55.54 2,807,628
May 25, 2023 54.60 55.50 54.10 55.15 55.09 1,650,502
May 24, 2023 54.55 56.95 54.35 54.55 54.49 2,459,453
May 23, 2023 54.35 55.15 53.85 54.70 54.64 1,142,332
May 22, 2023 54.30 55.05 53.90 54.15 54.09 1,228,864
May 19, 2023 54.45 54.45 52.65 54.05 53.99 1,333,945
May 18, 2023 55.40 56.70 54.00 54.20 54.14 1,556,606
May 17, 2023 55.50 56.55 53.55 55.00 54.94 3,152,056
May 16, 2023 56.90 57.00 55.00 55.30 55.24 1,982,197
May 15, 2023 57.90 57.95 56.40 56.65 56.59 2,471,535
May 12, 2023 56.20 58.90 54.80 57.60 57.54 7,631,569
May 11, 2023 55.50 57.30 55.20 56.30 56.24 2,426,067
May 10, 2023 54.15 56.40 53.50 55.15 55.09 1,911,954
May 9, 2023 56.50 56.95 53.55 54.10 54.04 2,034,155
May 8, 2023 58.10 58.40 56.00 56.30 56.24 2,544,403
May 5, 2023 58.00 58.80 56.50 57.80 57.74 4,352,232
May 4, 2023 58.60 59.95 57.40 57.95 57.89 3,364,575
May 3, 2023 57.65 59.80 57.40 58.35 58.29 5,734,891
May 2, 2023 57.25 61.10 56.70 57.65 57.59 9,069,066
Apr 28, 2023 54.00 57.50 53.85 56.65 56.59 6,632,814
Apr 27, 2023 53.50 55.50 53.15 53.60 53.54 3,850,097
Apr 26, 2023 55.50 55.95 53.05 53.95 53.89 5,277,175

Related Tickers

BHEL.NS Bharat Heavy Electricals Limited
278.85
+2.67%
 
INOXINDIA.NS INOX India Limited
1,370.15
-0.36%
 
AZAD.NS Azad Engineering Limited
1,374.75
-0.38%
 
ELECON.NS Elecon Engineering Company Limited
1,126.20
-1.38%
 
SUZLON.NS Suzlon Energy Limited
41.65
-1.19%
 
MTARTECH.NS MTAR Technologies Limited
1,884.05
-0.55%
 
PENIND.NS Pennar Industries Limited
139.00
-1.56%
 
VOLTAS.NS Voltas Limited
1,454.75
+1.92%
 
THERMAX.NS Thermax Limited
4,367.80
+1.57%
 
INOXWIND.NS Inox Wind Limited
640.60
-0.76%