Texmaco Infrastructure Hold

TEXM
🏛️ india →
95.88
Last Update: 2025-09-30
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
2025-09-30 95.30 97.00 94.30 95.88 0.1M
2025-09-29 97.73 97.90 94.21 95.21 0.1M
2025-09-26 96.25 100.00 95.72 97.35 0.5M
2025-09-25 94.18 104.96 94.01 96.06 2.0M
2025-09-24 94.64 95.02 93.70 94.46 0.0M
2025-09-23 94.01 95.41 93.62 94.64 0.1M
2025-09-22 95.45 95.84 94.00 94.40 0.1M
2025-09-19 95.80 97.10 94.50 95.10 0.1M
2025-09-18 96.98 97.02 94.51 95.56 0.1M
2025-09-17 97.00 97.01 95.60 96.43 0.1M
2025-09-16 97.19 97.60 95.50 95.79 0.1M
2025-09-15 95.10 98.95 95.09 96.67 0.3M
2025-09-12 94.00 95.20 93.51 94.99 0.1M
2025-09-11 94.00 94.59 93.29 93.76 0.2M
2025-09-10 94.35 95.70 93.25 93.74 0.1M
2025-09-09 94.99 95.12 94.10 94.30 0.1M
2025-09-08 94.60 95.60 93.80 94.95 0.2M
2025-09-05 94.60 95.90 93.80 94.31 0.1M
2025-09-04 95.14 95.99 93.90 94.55 0.0M
2025-09-03 96.27 96.50 94.70 95.12 0.1M
2025-09-02 94.36 96.90 93.75 95.95 0.2M
2025-09-01 94.00 95.98 93.75 94.36 0.1M
2025-08-29 94.90 95.70 93.51 93.78 0.0M
2025-08-28 95.70 96.88 93.40 94.57 0.1M
2025-08-26 96.90 97.00 95.57 95.90 0.0M
2025-08-25 97.80 97.80 96.02 96.90 0.1M
2025-08-22 98.40 98.40 96.50 96.81 0.1M
2025-08-21 98.55 99.50 97.15 98.04 0.1M
2025-08-20 95.69 99.44 94.99 98.55 0.2M
2025-08-19 96.00 96.00 94.80 95.40 0.1M
2025-08-18 95.00 96.59 95.00 95.67 0.1M
2025-08-14 96.41 96.80 95.00 95.49 0.1M
2025-08-13 98.10 98.10 96.25 96.50 0.1M
2025-08-12 98.00 101.09 97.00 97.50 0.1M
2025-08-11 97.50 98.10 96.50 97.37 0.0M
2025-08-08 97.10 98.47 96.43 97.59 0.1M
2025-08-07 97.51 98.54 96.31 97.95 0.1M
2025-08-06 97.01 98.14 97.00 97.51 0.1M
2025-08-05 97.90 99.90 97.15 97.54 0.1M
2025-08-04 98.02 98.42 97.10 97.87 0.0M
2025-08-01 98.95 99.32 97.80 98.31 0.1M
2025-07-31 98.35 100.01 97.66 98.95 0.1M
2025-07-30 98.50 100.92 97.98 99.92 0.1M
2025-07-29 98.37 100.50 96.70 99.51 0.2M
2025-07-28 98.80 99.50 96.90 98.03 0.1M
2025-07-25 99.00 100.01 97.80 98.48 0.2M
2025-07-24 100.02 100.70 98.54 98.91 0.1M
2025-07-23 101.60 102.10 99.58 100.06 0.3M
2025-07-22 102.00 103.20 101.20 102.10 0.1M
2025-07-21 102.70 103.29 101.25 102.09 0.0M
2025-07-18 103.20 103.20 100.80 102.65 0.1M
2025-07-17 100.70 103.99 100.50 102.81 0.3M
2025-07-16 101.71 102.17 100.00 100.32 0.4M
2025-07-15 101.35 102.79 101.20 101.71 0.2M
2025-07-14 101.80 102.04 100.32 101.31 0.1M
2025-07-11 103.20 103.20 100.16 101.42 0.2M
2025-07-10 103.27 103.95 102.02 102.81 0.1M
2025-07-09 103.10 103.89 102.48 103.27 0.2M
2025-07-08 103.00 103.56 102.90 103.07 0.1M
2025-07-07 103.40 104.47 102.66 103.09 0.1M
2025-07-04 102.99 104.40 102.96 103.79 0.1M
2025-07-03 103.50 103.88 102.63 103.01 0.1M
2025-07-02 103.05 104.71 102.76 103.07 0.1M
2025-07-01 103.37 104.14 102.80 103.04 0.1M
2025-06-30 104.50 105.29 103.00 103.25 0.1M
2025-06-27 104.88 104.88 102.82 103.29 0.1M
2025-06-26 107.00 109.40 103.73 104.15 0.5M
2025-06-25 101.50 104.00 101.49 103.58 0.1M
2025-06-24 101.03 102.33 100.69 101.03 0.1M
2025-06-23 99.40 101.00 98.71 100.21 0.2M
2025-06-20 99.00 101.10 98.61 100.35 0.1M
2025-06-19 101.75 102.62 98.45 99.03 0.1M
2025-06-18 103.00 104.38 101.75 102.07 0.1M
2025-06-17 103.22 104.79 101.71 102.97 0.2M
2025-06-16 103.00 103.91 101.51 103.22 0.2M
2025-06-13 102.00 104.80 100.57 103.28 0.2M
2025-06-12 105.49 106.29 103.10 103.70 0.2M
2025-06-11 108.00 109.47 104.76 105.71 0.5M
2025-06-10 105.88 108.70 104.31 106.13 0.2M
2025-06-09 106.29 107.90 105.00 105.23 0.4M
2025-06-06 107.00 107.90 103.50 105.59 0.3M
2025-06-05 106.35 110.40 106.08 107.18 1.0M
2025-06-04 100.61 107.99 99.15 105.56 0.9M
2025-06-03 100.40 101.45 99.47 100.71 0.3M
2025-06-02 97.50 100.99 96.50 100.15 0.3M
2025-05-30 101.90 102.20 96.00 97.26 0.5M
2025-05-29 101.86 103.20 100.62 101.75 0.3M
2025-05-28 103.80 104.21 99.15 101.63 0.1M
2025-05-27 103.02 104.20 102.67 103.31 0.3M
2025-05-26 103.90 104.64 102.11 103.02 0.2M
2025-05-23 103.35 104.16 102.67 103.03 0.1M
2025-05-22 102.60 104.80 102.60 103.62 0.1M
2025-05-21 102.90 103.67 102.51 103.03 0.2M
2025-05-20 103.70 105.05 102.17 103.05 0.3M
2025-05-19 101.65 104.26 99.51 103.10 0.6M
2025-05-16 102.74 105.05 101.70 102.84 0.6M
2025-05-15 101.60 103.99 101.00 102.02 0.2M
2025-05-14 98.00 102.30 97.56 101.69 0.3M
2025-05-13 97.95 99.80 97.40 97.59 0.1M
2025-05-12 95.00 98.40 95.00 97.48 0.2M
2025-05-09 91.12 93.85 90.00 93.03 0.1M
2025-05-08 94.64 96.50 91.71 92.33 0.2M
2025-05-07 92.00 95.70 92.00 94.64 0.1M
2025-05-06 97.55 97.89 92.50 93.96 0.2M
2025-05-05 97.60 97.99 96.67 97.40 0.1M
2025-05-02 96.60 99.18 96.11 96.61 0.1M
2025-04-30 99.00 99.22 95.20 96.37 0.2M
2025-04-29 100.65 102.09 97.50 98.32 0.2M
2025-04-28 100.00 101.89 98.58 100.64 0.1M
2025-04-25 106.56 106.56 97.00 99.79 0.6M
2025-04-24 107.65 108.21 105.68 106.56 0.2M
2025-04-23 107.00 107.99 104.05 106.06 0.2M
2025-04-22 105.49 108.29 104.16 106.33 0.2M
2025-04-21 104.44 106.00 103.51 105.49 0.2M
2025-04-17 102.10 104.40 102.10 103.42 0.1M
2025-04-16 103.11 104.49 101.83 103.50 0.1M
2025-04-15 101.99 103.60 101.26 103.11 0.1M
2025-04-11 100.30 100.92 96.90 99.93 0.3M
2025-04-09 97.97 98.41 94.90 95.30 0.1M
2025-04-08 98.46 100.89 97.04 98.67 0.2M
2025-04-07 94.50 98.10 92.11 97.39 0.4M
2025-04-04 104.60 104.60 99.00 100.25 0.6M
2025-04-03 103.23 104.97 102.91 104.29 0.2M
2025-04-02 103.40 104.43 102.11 103.76 0.2M
2025-04-01 102.50 105.05 101.66 103.60 0.2M
2025-03-28 106.00 108.88 101.10 102.38 0.4M
2025-03-27 103.70 107.70 102.53 106.51 0.7M
2025-03-26 104.88 107.49 103.10 104.35 1.0M
2025-03-25 108.60 113.03 103.17 104.71 1.4M
2025-03-24 104.00 109.80 104.00 108.84 1.4M
2025-03-21 102.65 106.35 101.70 103.02 0.7M
2025-03-20 103.75 105.00 100.33 101.64 0.4M
2025-03-19 102.61 104.59 102.00 102.69 0.5M
2025-03-18 99.05 103.50 98.83 102.57 0.4M
2025-03-17 100.99 101.52 96.99 97.89 0.3M
2025-03-13 102.35 103.21 99.51 100.14 0.2M
2025-03-12 102.90 102.90 99.21 101.24 0.2M
2025-03-11 102.70 103.45 99.00 100.43 0.3M
2025-03-10 99.89 106.98 99.88 102.13 0.6M
2025-03-07 98.20 101.40 97.00 99.31 0.4M
2025-03-06 98.13 100.88 98.01 98.58 0.3M
2025-03-05 95.55 99.90 95.50 97.36 0.4M
2025-03-04 93.00 97.54 92.15 95.07 0.2M
2025-03-03 93.10 101.40 90.00 94.54 1.0M
2025-02-28 99.69 99.69 89.05 93.15 1.0M
2025-02-27 110.51 112.35 99.51 101.68 0.8M
2025-02-25 101.88 115.00 101.60 112.59 3.4M
2025-02-24 93.61 103.78 93.61 101.86 0.9M
2025-02-21 98.00 99.77 94.66 95.02 0.3M
2025-02-20 94.87 97.69 94.56 96.87 0.3M
2025-02-19 89.40 98.90 89.40 95.95 0.4M
2025-02-18 93.80 94.86 85.35 89.38 0.4M
2025-02-17 95.30 99.42 92.72 94.35 0.4M
2025-02-14 102.89 103.47 94.99 96.74 0.3M
2025-02-13 102.52 105.34 101.50 101.87 0.2M
2025-02-12 103.00 106.63 98.10 102.79 0.5M
2025-02-11 112.99 113.87 102.00 103.23 0.6M
2025-02-10 117.45 117.66 107.01 111.87 0.4M
2025-02-07 117.50 118.40 114.54 117.45 0.2M
2025-02-06 117.40 117.99 116.38 117.38 0.2M
2025-02-05 115.00 118.29 114.00 117.48 0.5M
2025-02-04 112.00 115.00 110.69 114.53 0.6M
2025-02-03 117.89 118.78 108.30 109.35 0.7M
2025-02-01 121.32 125.95 117.10 117.67 0.8M
2025-01-31 138.00 138.00 116.05 121.33 3.4M
2025-01-30 127.90 134.80 127.90 133.17 0.8M
2025-01-29 123.50 131.98 123.50 129.57 1.0M
2025-01-28 126.20 126.60 119.40 124.95 0.6M
2025-01-27 128.70 128.70 120.64 126.38 1.0M
2025-01-24 127.45 129.00 122.74 123.64 0.5M
2025-01-23 120.00 130.80 119.02 126.83 1.3M
2025-01-22 121.65 121.65 116.37 118.76 0.2M
2025-01-21 124.40 125.33 119.40 120.61 0.3M
2025-01-20 121.66 124.89 120.09 124.33 0.2M
2025-01-17 117.56 123.44 116.80 121.66 0.6M
2025-01-16 113.93 118.40 113.93 117.26 0.4M
2025-01-15 115.65 115.65 111.86 112.80 0.3M
2025-01-14 111.00 115.24 109.77 114.58 0.4M
2025-01-13 118.10 119.30 109.40 109.76 0.8M
2025-01-10 126.00 126.90 119.20 119.92 0.7M
2025-01-09 130.40 130.90 126.60 127.26 0.4M
2025-01-08 130.30 131.50 128.33 130.29 0.6M
2025-01-07 125.02 130.80 125.02 130.04 0.5M
2025-01-06 134.19 134.19 123.25 125.02 0.7M
2025-01-03 132.69 136.45 131.35 133.59 0.6M
2025-01-02 129.00 132.00 128.12 131.67 0.5M
2025-01-01 127.49 129.30 126.98 128.62 0.2M