Texmaco Infrast.

Texmaco Infrastructure & Holdings Ltd Historical Data

NSEBSE

₹103.03

(-0.57%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/04/2025

To Date

24/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Apr-2025	107.65	108.21	105.68	106.56	2,861	1,74,00,252.62	71,940
25-Apr-2025	106.56	106.56	97	99.79	10,036	6,09,20,889.88	2,99,050
28-Apr-2025	100	101.89	98.58	100.64	3,222	1,36,68,413.59	47,553
29-Apr-2025	100.65	102.09	97.5	98.32	3,281	1,92,22,907.15	1,00,799
30-Apr-2025	99	99.22	95.2	96.37	2,697	1,50,68,871.11	80,945
02-May-2025	96.6	99.18	96.11	96.61	2,118	1,21,69,178.08	37,765
05-May-2025	97.6	97.99	96.67	97.4	1,515	74,08,757.79	34,892
06-May-2025	97.55	97.89	92.5	93.96	2,189	1,49,16,570.27	90,767
07-May-2025	92	95.7	92	94.64	1,694	77,53,861.74	35,941
08-May-2025	94.64	96.5	91.71	92.33	3,434	1,59,38,704.03	58,024
09-May-2025	91.12	93.85	90	93.03	1,788	89,77,178.8	50,310
12-May-2025	95	98.4	95	97.48	2,727	1,67,25,545.21	81,272
13-May-2025	97.95	99.8	97.4	97.59	2,507	1,38,59,180.52	77,108
14-May-2025	98	102.3	97.56	101.69	4,196	3,21,96,146.49	1,20,923
15-May-2025	101.6	103.99	101	102.02	3,212	2,02,96,955.35	90,886
16-May-2025	102.74	105.05	101.7	102.84	5,840	5,98,82,502.36	2,55,056
19-May-2025	101.65	104.26	99.51	103.1	6,284	5,78,87,814.73	2,14,731
20-May-2025	103.7	105.05	102.17	103.05	2,972	3,34,84,528.44	1,90,336
21-May-2025	102.9	103.67	102.51	103.03	1,802	2,10,39,354.07	1,32,857
22-May-2025	102.6	104.8	102.6	103.62	1,667	1,45,75,437.68	59,365
23-May-2025	103.35	104.16	102.67	103.03	1,061	1,12,42,762.17	65,165