Price Data Selection & Download
Texel Industries Share Price All Time Records & Statistics (Feb 2020 - May 2026)
1319 daily OHLCV records on BSE from Feb. 2020 to May 2026. Explore Texel Industries intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹147.95
April 21, 2025
BSE Exchange
Share Price All Time Low
₹2.00
February 03, 2020
BSE Exchange
Highest Volume Trading Day
689,732
September 19, 2024 • ₹91.42
BSE Exchange
Share Price History Data (Feb 2020 - May 2026)
TEXELIN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹69.75 | ₹70.57 | ₹67.50 | ₹68.93 | 8,416 |
| 2026-05-26 | ₹68.25 | ₹70.20 | ₹68.25 | ₹69.02 | 5,356 |
| 2026-05-25 | ₹71.01 | ₹72.96 | ₹70.00 | ₹70.34 | 7,068 |
| 2026-05-22 | ₹73.30 | ₹74.00 | ₹68.36 | ₹70.55 | 8,105 |
| 2026-05-21 | ₹71.80 | ₹72.95 | ₹69.35 | ₹71.86 | 5,857 |
| 2026-05-20 | ₹68.50 | ₹70.90 | ₹68.50 | ₹70.20 | 2,918 |
| 2026-05-19 | ₹72.39 | ₹72.39 | ₹67.09 | ₹70.69 | 3,413 |
| 2026-05-18 | ₹69.50 | ₹69.50 | ₹67.25 | ₹68.25 | 20,925 |
| 2026-05-15 | ₹70.99 | ₹73.00 | ₹69.20 | ₹70.09 | 10,727 |
| 2026-05-14 | ₹74.49 | ₹74.49 | ₹70.05 | ₹71.00 | 8,723 |
| 2026-05-13 | ₹70.87 | ₹74.95 | ₹70.00 | ₹71.88 | 20,156 |
| 2026-05-12 | ₹73.70 | ₹73.70 | ₹69.00 | ₹69.09 | 24,800 |
| 2026-05-11 | ₹74.01 | ₹74.88 | ₹71.02 | ₹72.40 | 4,663 |
| 2026-05-08 | ₹72.43 | ₹75.00 | ₹71.80 | ₹72.91 | 88,569 |
| 2026-05-07 | ₹69.33 | ₹73.97 | ₹69.26 | ₹72.43 | 18,468 |
| 2026-05-06 | ₹74.79 | ₹75.00 | ₹68.50 | ₹69.26 | 82,911 |
| 2026-05-05 | ₹74.85 | ₹74.85 | ₹72.10 | ₹72.70 | 6,626 |
| 2026-05-04 | ₹75.00 | ₹77.79 | ₹72.01 | ₹73.02 | 15,173 |
| 2026-04-30 | ₹76.94 | ₹76.94 | ₹72.36 | ₹73.69 | 8,138 |
| 2026-04-29 | ₹77.50 | ₹79.38 | ₹75.00 | ₹76.94 | 6,298 |
| 2026-04-28 | ₹78.00 | ₹79.48 | ₹76.01 | ₹76.53 | 18,229 |
| 2026-04-27 | ₹79.87 | ₹79.87 | ₹77.51 | ₹77.90 | 3,160 |
| 2026-04-24 | ₹79.29 | ₹79.50 | ₹77.03 | ₹77.76 | 19,246 |
| 2026-04-23 | ₹80.89 | ₹80.89 | ₹75.10 | ₹77.97 | 11,129 |
| 2026-04-22 | ₹80.99 | ₹80.99 | ₹77.10 | ₹79.92 | 15,941 |
| 2026-04-21 | ₹78.99 | ₹80.33 | ₹78.99 | ₹79.95 | 18,341 |
| 2026-04-20 | ₹81.50 | ₹81.50 | ₹76.57 | ₹77.02 | 24,675 |
| 2026-04-17 | ₹82.00 | ₹82.50 | ₹79.00 | ₹81.36 | 21,136 |
| 2026-04-16 | ₹80.48 | ₹82.00 | ₹78.90 | ₹81.45 | 18,167 |
| 2026-04-15 | ₹79.47 | ₹83.00 | ₹76.41 | ₹80.11 | 19,006 |
| 2026-04-13 | ₹75.00 | ₹80.50 | ₹74.51 | ₹79.51 | 26,272 |
| 2026-04-10 | ₹77.85 | ₹78.90 | ₹73.31 | ₹76.64 | 15,462 |
| 2026-04-09 | ₹76.89 | ₹78.63 | ₹71.20 | ₹75.18 | 46,579 |
| 2026-04-08 | ₹74.12 | ₹79.70 | ₹74.12 | ₹74.87 | 20,208 |
| 2026-04-07 | ₹74.80 | ₹79.65 | ₹70.56 | ₹75.05 | 14,864 |
| 2026-04-06 | ₹75.99 | ₹77.00 | ₹69.01 | ₹73.96 | 13,746 |
| 2026-04-02 | ₹67.93 | ₹75.00 | ₹62.63 | ₹73.73 | 46,793 |
| 2026-04-01 | ₹71.49 | ₹71.49 | ₹64.05 | ₹65.79 | 21,274 |
| 2026-03-30 | ₹67.26 | ₹72.90 | ₹59.90 | ₹66.39 | 66,830 |
| 2026-03-27 | ₹78.00 | ₹78.00 | ₹67.50 | ₹70.13 | 35,967 |
| 2026-03-25 | ₹73.10 | ₹79.00 | ₹73.10 | ₹76.26 | 6,247 |
| 2026-03-24 | ₹73.55 | ₹79.00 | ₹72.36 | ₹75.08 | 16,356 |
| 2026-03-23 | ₹76.00 | ₹77.50 | ₹70.10 | ₹73.76 | 13,517 |
| 2026-03-20 | ₹72.52 | ₹77.00 | ₹72.52 | ₹75.04 | 16,080 |
| 2026-03-19 | ₹74.80 | ₹74.80 | ₹72.02 | ₹72.36 | 12,314 |
| 2026-03-18 | ₹75.65 | ₹75.65 | ₹72.31 | ₹73.60 | 12,461 |
| 2026-03-17 | ₹76.00 | ₹76.00 | ₹71.31 | ₹74.30 | 2,667 |
| 2026-03-16 | ₹72.28 | ₹74.77 | ₹70.10 | ₹73.15 | 8,677 |
| 2026-03-13 | ₹72.98 | ₹75.00 | ₹63.71 | ₹72.28 | 59,053 |
| 2026-03-12 | ₹74.80 | ₹74.80 | ₹70.99 | ₹72.93 | 19,864 |
| 2026-03-11 | ₹78.49 | ₹78.49 | ₹74.20 | ₹74.85 | 126,554 |
| 2026-03-10 | ₹77.75 | ₹77.75 | ₹73.61 | ₹75.38 | 53,868 |
| 2026-03-09 | ₹75.00 | ₹75.00 | ₹71.00 | ₹73.86 | 11,527 |
| 2026-03-06 | ₹74.00 | ₹80.80 | ₹73.05 | ₹74.39 | 37,601 |
| 2026-03-05 | ₹81.89 | ₹81.89 | ₹75.31 | ₹75.66 | 54,231 |
| 2026-03-04 | ₹75.00 | ₹82.30 | ₹72.65 | ₹74.96 | 57,410 |
| 2026-03-02 | ₹74.00 | ₹80.00 | ₹72.05 | ₹77.01 | 38,942 |
| 2026-02-27 | ₹78.25 | ₹84.60 | ₹77.75 | ₹78.65 | 44,661 |
| 2026-02-26 | ₹85.00 | ₹85.00 | ₹82.60 | ₹82.78 | 1,935 |
| 2026-02-25 | ₹84.80 | ₹87.99 | ₹81.20 | ₹82.98 | 11,673 |
| 2026-02-24 | ₹84.70 | ₹84.70 | ₹82.80 | ₹83.04 | 1,402 |
| 2026-02-23 | ₹82.91 | ₹88.00 | ₹82.91 | ₹83.24 | 4,606 |
| 2026-02-20 | ₹85.98 | ₹85.98 | ₹82.80 | ₹82.91 | 13,844 |
| 2026-02-19 | ₹81.21 | ₹85.34 | ₹81.21 | ₹83.26 | 12,650 |
| 2026-02-18 | ₹85.85 | ₹86.58 | ₹81.33 | ₹82.53 | 10,154 |
| 2026-02-17 | ₹80.15 | ₹87.23 | ₹80.15 | ₹85.19 | 11,941 |
| 2026-02-16 | ₹91.95 | ₹91.95 | ₹80.00 | ₹82.98 | 34,466 |
| 2026-02-13 | ₹89.99 | ₹89.99 | ₹86.00 | ₹86.84 | 14,448 |
| 2026-02-12 | ₹89.20 | ₹96.00 | ₹89.01 | ₹89.97 | 28,613 |
| 2026-02-11 | ₹82.15 | ₹96.80 | ₹82.15 | ₹91.79 | 97,766 |
| 2026-02-10 | ₹82.97 | ₹84.80 | ₹81.78 | ₹82.03 | 54,501 |
| 2026-02-09 | ₹84.29 | ₹87.60 | ₹82.00 | ₹82.97 | 22,595 |
| 2026-02-06 | ₹84.00 | ₹87.00 | ₹81.30 | ₹83.88 | 14,407 |
| 2026-02-05 | ₹87.00 | ₹89.00 | ₹80.67 | ₹85.68 | 58,643 |
| 2026-02-04 | ₹83.49 | ₹83.49 | ₹78.30 | ₹81.58 | 5,589 |
| 2026-02-03 | ₹75.00 | ₹82.41 | ₹75.00 | ₹80.23 | 36,825 |
| 2026-02-02 | ₹77.00 | ₹77.00 | ₹73.78 | ₹74.92 | 3,383 |
| 2026-02-01 | ₹74.20 | ₹79.70 | ₹73.65 | ₹74.83 | 13,872 |
| 2026-01-30 | ₹75.28 | ₹78.05 | ₹75.00 | ₹75.71 | 5,834 |
| 2026-01-29 | ₹78.80 | ₹78.80 | ₹72.00 | ₹75.28 | 18,292 |
| 2026-01-28 | ₹77.00 | ₹80.00 | ₹76.63 | ₹77.41 | 36,057 |
| 2026-01-27 | ₹77.14 | ₹80.00 | ₹70.00 | ₹77.70 | 7,588 |
| 2026-01-23 | ₹78.99 | ₹81.90 | ₹76.30 | ₹77.14 | 13,355 |
| 2026-01-22 | ₹81.90 | ₹81.90 | ₹78.34 | ₹78.58 | 6,275 |
| 2026-01-21 | ₹80.00 | ₹81.30 | ₹76.17 | ₹79.65 | 16,008 |
| 2026-01-20 | ₹82.00 | ₹82.00 | ₹77.30 | ₹78.18 | 32,899 |
| 2026-01-19 | ₹82.86 | ₹82.86 | ₹78.25 | ₹79.24 | 4,234 |
| 2026-01-16 | ₹81.98 | ₹81.98 | ₹76.51 | ₹79.59 | 7,074 |
| 2026-01-14 | ₹82.00 | ₹82.00 | ₹79.31 | ₹79.38 | 3,939 |
| 2026-01-13 | ₹80.21 | ₹83.75 | ₹78.45 | ₹79.37 | 5,093 |
| 2026-01-12 | ₹85.00 | ₹85.00 | ₹79.00 | ₹80.21 | 15,368 |
| 2026-01-09 | ₹78.36 | ₹85.00 | ₹75.00 | ₹80.44 | 19,595 |
| 2026-01-08 | ₹82.01 | ₹84.38 | ₹76.20 | ₹78.36 | 39,116 |
| 2026-01-07 | ₹82.26 | ₹85.61 | ₹82.00 | ₹82.59 | 6,135 |
| 2026-01-06 | ₹82.00 | ₹86.80 | ₹81.35 | ₹82.26 | 20,076 |
| 2026-01-05 | ₹85.45 | ₹91.90 | ₹82.00 | ₹84.00 | 7,515 |
| 2026-01-02 | ₹84.00 | ₹85.44 | ₹82.00 | ₹83.76 | 3,695 |
| 2026-01-01 | ₹83.20 | ₹85.90 | ₹82.70 | ₹83.08 | 11,086 |
Texel Industries Share Price Performance Analysis (Feb 2020 - May 2026)
TEXELIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.03%
₹83.08 → ₹68.93
Year to Date
Price Volatility
6.68%
Low Volatility
Year to Date
Average Daily Volume
22,030
Year to Date Average
BSE Exchange
Texel Industries Share Price History – Frequently Asked Questions
Common questions about TEXELIN historical data and records. For live price, key ratios and fundamentals, see Texel Industries stock price NSE.
What is the all-time high share price of Texel Industries (TEXELIN)?
The all-time high share price of Texel Industries was ₹147.95 recorded on April 21, 2025 on the BSE exchange.
What is the all-time low share price of Texel Industries (TEXELIN)?
The all-time low share price of Texel Industries was ₹2.0 recorded on February 03, 2020 on the BSE exchange.
How can I download TEXELIN historical share price data?
You can download Texel Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TEXELIN shares?
The highest trading volume day for Texel Industries was 689,732 shares traded on September 19, 2024 on the BSE exchange, with share price at ₹91.42.