Texmaco Infrastructure Hold

TEXM
🏛️ india →
95.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.00 71.75 67.50 69.60 0.5M
2021-12-30 69.10 70.40 66.00 67.30 0.2M
2021-12-29 70.00 73.90 67.30 69.60 1.3M
2021-12-28 63.55 71.85 61.25 69.20 2.0M
2021-12-27 59.80 63.55 59.55 63.00 0.3M
2021-12-24 57.70 64.35 57.70 61.20 0.8M
2021-12-23 57.25 58.25 56.25 57.70 0.6M
2021-12-22 56.55 57.65 56.50 56.55 0.0M
2021-12-21 54.55 56.75 54.45 56.55 0.0M
2021-12-20 55.50 55.85 53.40 54.55 0.0M
2021-12-17 57.00 57.00 54.75 56.00 0.0M
2021-12-16 57.95 57.95 56.15 56.80 0.1M
2021-12-15 57.65 57.85 56.45 57.15 0.0M
2021-12-14 60.45 60.45 56.55 56.65 0.1M
2021-12-13 59.40 59.90 57.95 59.55 0.0M
2021-12-10 58.20 59.40 57.55 58.90 0.0M
2021-12-09 57.50 58.20 55.65 57.85 0.0M
2021-12-08 57.50 57.80 55.45 56.35 0.0M
2021-12-07 57.90 57.90 56.45 57.10 0.0M
2021-12-06 56.00 62.00 54.50 57.90 0.0M
2021-12-03 56.20 56.85 55.15 56.40 0.0M
2021-12-02 55.40 56.15 54.80 55.95 0.0M
2021-12-01 55.00 55.65 54.30 55.10 0.0M
2021-11-30 54.40 56.15 54.30 55.00 0.0M
2021-11-29 55.00 56.00 53.55 55.00 0.0M
2021-11-26 54.75 56.10 54.35 55.75 0.0M
2021-11-25 55.60 56.80 54.15 54.95 0.1M
2021-11-24 56.80 56.90 55.35 55.75 0.0M
2021-11-23 56.15 57.75 55.50 55.75 0.0M
2021-11-22 57.50 58.50 56.10 56.75 0.0M
2021-11-18 59.45 59.70 57.40 57.70 0.0M
2021-11-17 57.90 61.05 57.45 58.65 0.0M
2021-11-16 59.60 59.60 57.40 57.95 0.0M
2021-11-15 60.05 60.50 58.40 58.50 0.0M
2021-11-12 61.05 61.15 60.10 60.40 0.0M
2021-11-11 62.30 62.30 60.50 61.25 0.0M
2021-11-10 60.10 62.50 59.50 62.00 0.0M
2021-11-09 60.10 61.15 59.45 60.10 0.0M
2021-11-08 61.75 61.75 59.15 60.60 0.1M
2021-11-04 61.80 61.80 59.80 60.65 0.0M
2021-11-03 58.80 61.20 58.80 60.25 0.1M
2021-11-02 56.80 59.60 55.70 58.65 0.0M
2021-11-01 54.20 56.70 54.20 55.50 0.0M
2021-10-29 55.00 56.80 55.00 55.75 0.0M
2021-10-28 57.50 58.45 55.15 55.50 0.0M
2021-10-27 58.00 58.50 57.10 57.85 0.0M
2021-10-26 59.15 59.15 56.40 57.30 0.0M
2021-10-25 58.70 59.05 57.50 58.00 0.0M
2021-10-22 59.90 60.70 58.10 59.30 0.1M
2021-10-21 59.90 60.00 58.40 58.80 0.0M
2021-10-20 59.00 59.90 58.35 58.85 0.0M
2021-10-19 58.20 60.95 58.20 59.20 0.4M
2021-10-18 59.30 59.60 57.40 58.15 0.0M
2021-10-14 59.90 60.05 59.05 59.30 0.0M
2021-10-13 60.90 60.90 52.35 59.50 0.2M
2021-10-12 60.40 60.40 59.15 59.50 0.0M
2021-10-11 60.00 61.00 58.15 60.10 0.1M
2021-10-08 59.50 61.00 58.80 59.05 0.0M
2021-10-07 60.80 62.50 59.15 59.70 0.1M
2021-10-06 59.45 61.20 58.05 60.05 0.1M
2021-10-05 58.80 59.10 57.40 58.85 0.1M
2021-10-04 60.20 60.20 57.65 58.30 0.0M
2021-10-01 59.85 61.20 57.55 59.60 0.1M
2021-09-30 59.50 59.90 57.50 59.05 0.0M
2021-09-29 59.00 59.90 57.45 59.00 0.0M
2021-09-28 58.85 59.15 57.55 58.05 0.0M
2021-09-27 56.35 59.85 56.35 58.85 0.1M
2021-09-24 58.40 59.50 57.00 58.75 0.0M
2021-09-23 57.50 58.80 57.50 58.10 0.0M
2021-09-22 57.40 57.85 56.45 57.50 0.0M
2021-09-21 58.10 58.50 56.50 56.90 0.1M
2021-09-20 60.80 60.80 57.40 58.15 0.0M
2021-09-17 60.95 62.20 58.55 59.00 0.0M
2021-09-16 60.70 60.85 59.15 59.95 0.0M
2021-09-15 59.20 60.90 58.80 59.90 0.0M
2021-09-14 59.85 60.65 58.25 58.80 0.1M
2021-09-13 59.90 60.20 59.25 59.80 0.0M
2021-09-09 59.90 60.20 59.30 59.55 0.0M
2021-09-08 60.40 60.40 59.90 60.00 0.0M
2021-09-07 61.40 62.00 59.90 60.00 0.0M
2021-09-06 61.10 62.20 60.20 60.70 0.0M
2021-09-03 61.50 62.90 61.20 61.35 0.0M
2021-09-02 60.90 62.40 60.20 61.90 0.0M
2021-09-01 58.75 61.60 58.50 60.70 0.0M
2021-08-31 59.30 59.45 57.60 58.40 0.0M
2021-08-30 58.75 59.70 58.75 59.50 0.0M
2021-08-27 59.70 59.90 58.60 59.35 0.0M
2021-08-26 58.25 59.70 58.20 59.40 0.0M
2021-08-25 60.80 60.80 58.10 58.60 0.0M
2021-08-24 57.10 60.80 57.05 60.30 0.0M
2021-08-23 58.50 59.05 57.30 57.55 0.1M
2021-08-20 59.00 59.50 58.25 58.55 0.0M
2021-08-18 61.20 62.10 59.10 59.50 0.1M
2021-08-17 62.50 62.70 61.60 61.75 0.0M
2021-08-16 62.70 63.70 61.95 62.95 0.1M
2021-08-13 64.15 64.15 61.45 62.70 0.0M
2021-08-12 63.90 64.90 62.65 64.30 0.1M
2021-08-11 60.65 62.50 57.40 62.10 0.1M
2021-08-10 62.70 62.85 60.25 60.50 0.0M
2021-08-09 62.10 63.00 62.10 62.70 0.0M
2021-08-06 62.25 63.60 62.10 62.35 0.0M
2021-08-05 64.05 64.05 62.50 62.90 0.0M
2021-08-04 63.70 64.80 63.45 64.05 0.1M
2021-08-03 63.90 64.90 62.90 63.30 0.1M
2021-08-02 62.85 67.40 62.85 63.80 0.2M
2021-07-30 63.00 63.90 62.60 62.75 0.0M
2021-07-29 64.00 64.00 62.55 63.45 0.0M
2021-07-28 63.40 64.40 62.25 63.80 0.1M
2021-07-27 65.25 65.25 62.60 62.95 0.0M
2021-07-26 63.70 64.75 63.10 63.95 0.0M
2021-07-23 64.45 64.95 63.90 64.15 0.0M
2021-07-22 64.95 65.95 64.10 64.25 0.1M
2021-07-20 66.10 66.10 63.15 64.65 0.1M
2021-07-19 65.50 67.25 65.15 65.95 0.1M
2021-07-16 67.45 67.90 66.00 66.20 0.0M
2021-07-15 67.80 68.40 66.60 67.05 0.1M
2021-07-14 64.55 70.35 64.55 67.55 0.6M
2021-07-13 64.95 66.35 64.00 65.00 0.1M
2021-07-12 66.05 66.45 64.50 64.90 0.1M
2021-07-09 66.80 66.80 65.40 65.65 0.0M
2021-07-08 65.20 67.85 65.20 66.80 0.2M
2021-07-07 65.50 65.90 65.10 65.25 0.0M
2021-07-06 67.05 67.80 65.60 65.80 0.0M
2021-07-05 66.80 67.90 66.40 67.05 0.1M
2021-07-02 65.90 66.60 65.60 66.40 0.0M
2021-07-01 65.95 66.15 65.10 65.30 0.0M
2021-06-30 66.00 66.70 65.50 66.10 0.1M
2021-06-29 65.85 68.40 65.65 66.00 0.1M
2021-06-28 67.90 68.05 65.50 65.70 0.1M
2021-06-25 68.40 68.85 67.20 67.35 0.0M
2021-06-24 67.80 69.80 67.10 68.40 0.3M
2021-06-23 66.55 68.50 66.50 67.50 0.1M
2021-06-22 67.50 67.75 66.25 66.40 0.1M
2021-06-21 66.80 67.40 66.20 67.20 0.0M
2021-06-18 66.45 68.30 66.25 67.45 0.1M
2021-06-17 68.30 68.90 65.50 66.25 0.1M
2021-06-16 69.90 70.05 68.05 68.40 0.1M
2021-06-15 69.65 70.30 69.30 69.90 0.1M
2021-06-14 70.40 70.90 69.15 69.65 0.1M
2021-06-11 70.10 70.80 69.75 70.15 0.1M
2021-06-10 70.40 70.90 69.65 69.90 0.1M
2021-06-09 69.95 70.75 69.25 69.95 0.2M
2021-06-08 70.10 71.00 69.35 69.95 0.1M
2021-06-07 70.75 71.40 69.05 70.00 0.1M
2021-06-04 69.50 71.00 69.50 70.70 0.1M
2021-06-03 69.90 70.25 69.30 69.65 0.1M
2021-06-02 70.15 70.15 69.10 69.45 0.0M
2021-06-01 70.20 70.50 69.10 70.15 0.1M
2021-05-31 70.30 72.20 69.95 70.20 0.3M
2021-05-28 72.45 72.45 69.25 70.55 0.3M
2021-05-27 73.30 73.85 72.25 72.50 0.1M
2021-05-26 73.75 75.30 72.05 72.80 0.2M
2021-05-25 72.45 76.00 72.05 73.70 0.4M
2021-05-24 70.70 72.45 70.65 71.95 0.2M
2021-05-21 71.55 72.75 70.50 70.65 0.1M
2021-05-20 70.95 73.30 70.20 71.30 0.2M
2021-05-19 70.90 72.15 70.20 70.55 0.2M
2021-05-18 70.65 70.90 70.50 70.65 0.0M
2021-05-17 72.50 72.60 70.30 70.55 0.1M
2021-05-14 70.05 72.40 70.00 70.95 0.1M
2021-05-12 69.70 70.80 69.60 70.15 0.2M
2021-05-11 69.50 70.35 69.40 70.05 0.1M
2021-05-10 69.40 72.40 69.40 70.00 0.1M
2021-05-07 71.00 71.00 69.10 69.75 0.1M
2021-05-06 70.50 70.85 70.00 70.20 0.1M
2021-05-05 70.75 71.05 70.00 70.50 0.1M
2021-05-04 70.10 70.75 70.00 70.40 0.1M
2021-05-03 69.90 70.75 69.60 70.45 0.0M
2021-04-30 70.70 70.70 69.90 70.15 0.0M
2021-04-29 70.50 70.85 70.45 70.50 0.0M
2021-04-28 70.00 72.40 70.00 70.60 0.0M
2021-04-27 70.60 72.90 70.15 70.95 0.0M
2021-04-26 70.50 71.00 69.85 70.60 0.0M
2021-04-23 71.10 71.15 69.80 70.50 0.1M
2021-04-22 73.65 74.00 69.80 70.95 0.1M
2021-04-20 69.55 71.15 69.55 70.85 0.0M
2021-04-19 69.25 71.05 69.10 70.05 0.2M
2021-04-16 72.05 73.35 71.60 72.45 0.0M
2021-04-15 72.05 72.90 71.35 71.90 0.0M
2021-04-13 71.25 73.60 70.60 72.05 0.0M
2021-04-12 70.20 71.35 69.30 71.00 0.1M
2021-04-09 71.60 72.40 71.10 72.00 0.0M
2021-04-08 72.80 72.95 71.90 72.05 0.0M
2021-04-07 73.15 73.20 71.75 72.00 0.0M
2021-04-06 74.00 74.00 71.50 71.90 0.1M
2021-04-05 71.65 75.00 70.50 73.70 0.1M
2021-04-01 69.80 71.20 69.80 70.70 0.0M
2021-03-31 71.90 71.90 70.00 70.00 0.0M
2021-03-30 69.25 72.15 69.25 71.05 0.0M
2021-03-26 70.50 70.50 69.25 70.00 0.3M
2021-03-25 70.55 70.55 69.40 70.20 0.1M
2021-03-24 71.05 71.75 70.60 70.85 0.1M
2021-03-23 71.10 71.80 70.75 71.25 0.0M
2021-03-22 70.45 71.90 70.40 71.05 0.0M
2021-03-19 69.60 70.75 68.55 70.45 0.1M
2021-03-18 72.40 72.40 70.25 70.50 0.1M
2021-03-17 77.00 77.40 69.40 71.35 0.7M
2021-03-16 70.55 76.40 70.55 74.25 0.3M
2021-03-15 71.00 71.50 70.20 70.95 0.0M
2021-03-12 70.45 71.65 70.10 71.05 0.1M
2021-03-10 71.10 72.00 70.00 70.30 0.0M
2021-03-09 71.05 71.85 70.10 70.70 0.1M
2021-03-08 69.50 72.00 69.50 71.45 0.1M
2021-03-05 70.45 71.80 70.40 70.75 0.1M
2021-03-04 69.60 71.35 69.60 70.80 0.2M
2021-03-03 73.45 75.00 70.50 71.50 0.3M
2021-03-02 74.20 74.70 70.90 72.35 0.2M
2021-03-01 70.45 71.00 69.20 69.85 0.2M
2021-02-26 71.95 72.80 69.00 70.10 0.3M
2021-02-25 71.50 71.50 70.75 71.00 0.1M
2021-02-24 72.00 72.00 68.90 71.30 0.1M
2021-02-23 68.50 71.90 68.50 71.30 0.1M
2021-02-22 70.25 70.95 69.70 70.20 0.0M
2021-02-19 71.90 71.90 70.00 71.15 0.1M
2021-02-18 70.00 71.50 69.70 70.90 0.1M
2021-02-17 71.90 71.90 69.30 70.70 0.1M
2021-02-16 70.65 71.60 70.05 71.05 0.1M
2021-02-15 72.30 73.00 70.50 70.85 0.1M
2021-02-12 70.50 73.80 69.70 71.90 0.3M
2021-02-11 69.25 71.10 67.15 70.20 0.3M
2021-02-10 70.00 73.20 67.40 68.05 2.0M
2021-02-09 79.90 79.90 69.10 72.25 1.8M
2021-02-08 73.50 73.50 68.05 73.50 2.1M
2021-02-05 61.25 64.40 60.30 61.25 0.4M
2021-02-04 57.95 62.10 57.25 60.30 0.4M
2021-02-03 57.05 58.10 56.70 57.55 0.1M
2021-02-02 59.40 59.40 56.65 57.20 0.1M
2021-02-01 57.25 58.50 54.95 58.05 0.2M
2021-01-29 57.25 57.40 55.10 56.10 0.1M
2021-01-28 55.00 56.70 54.70 56.15 0.0M
2021-01-27 55.00 56.70 54.50 55.70 0.1M
2021-01-25 55.20 56.00 54.20 54.95 0.1M
2021-01-22 54.00 55.80 53.55 55.30 0.2M
2021-01-21 53.10 55.40 53.10 54.55 0.1M
2021-01-20 54.40 55.00 53.20 54.45 0.2M
2021-01-19 54.50 54.85 52.60 54.40 0.4M
2021-01-18 54.00 54.65 51.90 53.90 0.7M
2021-01-15 55.30 55.45 53.60 54.30 0.1M
2021-01-14 54.05 56.50 54.05 55.40 0.1M
2021-01-13 54.80 57.75 53.75 54.45 0.3M
2021-01-12 55.20 56.80 53.00 54.80 0.3M
2021-01-11 49.75 58.50 49.55 56.45 0.9M
2021-01-08 49.40 50.50 48.00 49.65 0.1M
2021-01-07 47.20 51.70 46.50 48.90 0.4M
2021-01-06 47.85 47.85 46.50 47.25 0.1M
2021-01-05 46.95 48.50 46.20 47.40 0.2M
2021-01-04 46.60 46.95 45.40 46.60 0.1M
2021-01-01 46.35 46.40 45.00 45.50 0.1M