Price Data Selection & Download
Texmaco Infrastructure & Holdings Share Price All Time Records & Statistics (Sep 2004 - Sep 2026)
5433 daily OHLCV records on NSE from Sept. 2004 to Sept. 2026. Analyse Texmaco Infrastructure & Holdi ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹159.50
December 09, 2024
NSE Exchange
Share Price All Time Low
₹5.33
September 14, 2004
NSE Exchange
Highest Volume Trading Day
12,090,643
February 24, 2010 • ₹57.93
NSE Exchange
Share Price History Data (Sep 2004 - Sep 2026)
TEXINFRA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹114.88 | ₹115.89 | ₹112.67 | ₹113.54 | 245,506 |
| 2026-09-17 | ₹114.36 | ₹117.58 | ₹114.32 | ₹115.13 | 51,383 |
| 2026-09-16 | ₹113.85 | ₹118.00 | ₹111.63 | ₹116.25 | 173,127 |
| 2026-09-15 | ₹115.52 | ₹116.07 | ₹113.47 | ₹114.07 | 226,217 |
| 2026-09-11 | ₹114.25 | ₹117.00 | ₹112.10 | ₹115.52 | 140,099 |
| 2026-09-10 | ₹113.79 | ₹116.78 | ₹113.51 | ₹114.21 | 277,127 |
| 2026-09-09 | ₹120.01 | ₹121.29 | ₹112.52 | ₹115.23 | 380,617 |
| 2026-09-08 | ₹121.00 | ₹121.30 | ₹117.50 | ₹120.03 | 1,152,328 |
| 2026-09-07 | ₹113.90 | ₹121.80 | ₹113.00 | ₹119.26 | 411,113 |
| 2026-09-04 | ₹116.32 | ₹117.14 | ₹114.50 | ₹115.02 | 122,665 |
| 2026-09-03 | ₹115.34 | ₹118.74 | ₹113.99 | ₹116.70 | 629,538 |
| 2026-09-02 | ₹113.80 | ₹115.98 | ₹113.33 | ₹113.96 | 169,201 |
| 2026-09-01 | ₹111.78 | ₹114.00 | ₹111.00 | ₹113.33 | 159,255 |
| 2026-08-31 | ₹111.00 | ₹111.90 | ₹111.00 | ₹111.23 | 72,236 |
| 2026-08-28 | ₹111.34 | ₹113.00 | ₹111.00 | ₹111.41 | 67,121 |
| 2026-08-27 | ₹112.16 | ₹112.16 | ₹110.00 | ₹110.55 | 29,042 |
| 2026-08-26 | ₹110.03 | ₹112.68 | ₹110.00 | ₹110.13 | 118,963 |
| 2026-08-25 | ₹111.15 | ₹113.28 | ₹108.41 | ₹110.24 | 71,987 |
| 2026-08-24 | ₹108.00 | ₹114.50 | ₹107.04 | ₹111.27 | 131,742 |
| 2026-08-21 | ₹107.95 | ₹108.80 | ₹107.50 | ₹108.03 | 78,937 |
| 2026-08-20 | ₹109.61 | ₹109.62 | ₹107.61 | ₹108.61 | 50,551 |
| 2026-08-19 | ₹107.51 | ₹109.29 | ₹106.31 | ₹107.46 | 142,722 |
| 2026-08-18 | ₹109.47 | ₹109.48 | ₹103.50 | ₹107.05 | 120,182 |
| 2026-08-17 | ₹106.92 | ₹108.78 | ₹106.20 | ₹107.85 | 98,346 |
| 2026-08-14 | ₹110.00 | ₹110.95 | ₹107.31 | ₹107.81 | 105,511 |
| 2026-08-13 | ₹110.54 | ₹112.17 | ₹110.54 | ₹111.08 | 73,799 |
| 2026-08-12 | ₹112.46 | ₹114.00 | ₹110.00 | ₹111.09 | 34,260 |
| 2026-08-11 | ₹111.07 | ₹113.50 | ₹110.52 | ₹112.23 | 171,103 |
| 2026-08-10 | ₹112.49 | ₹114.09 | ₹111.25 | ₹111.78 | 130,358 |
| 2026-08-07 | ₹113.51 | ₹114.12 | ₹112.61 | ₹113.61 | 38,166 |
| 2026-08-06 | ₹111.90 | ₹113.99 | ₹110.83 | ₹113.48 | 168,133 |
| 2026-08-05 | ₹114.00 | ₹114.89 | ₹108.00 | ₹112.94 | 310,666 |
| 2026-08-04 | ₹113.93 | ₹114.40 | ₹109.81 | ₹113.95 | 558,084 |
| 2026-08-03 | ₹114.50 | ₹115.05 | ₹113.13 | ₹113.93 | 94,532 |
| 2026-07-31 | ₹114.32 | ₹114.96 | ₹113.36 | ₹113.99 | 97,776 |
| 2026-07-30 | ₹115.28 | ₹115.93 | ₹114.00 | ₹114.74 | 41,906 |
| 2026-07-29 | ₹114.21 | ₹115.00 | ₹113.72 | ₹114.89 | 94,232 |
| 2026-07-28 | ₹112.85 | ₹114.90 | ₹112.63 | ₹114.41 | 100,575 |
| 2026-07-27 | ₹112.62 | ₹114.00 | ₹112.00 | ₹113.20 | 119,740 |
| 2026-07-24 | ₹111.77 | ₹113.86 | ₹111.00 | ₹112.42 | 61,157 |
| 2026-07-23 | ₹112.21 | ₹113.98 | ₹112.08 | ₹113.51 | 62,865 |
| 2026-07-22 | ₹114.47 | ₹114.47 | ₹112.62 | ₹113.35 | 94,111 |
| 2026-07-21 | ₹114.10 | ₹115.19 | ₹113.50 | ₹114.01 | 81,337 |
| 2026-07-20 | ₹114.27 | ₹114.55 | ₹112.62 | ₹114.01 | 85,020 |
| 2026-07-17 | ₹112.99 | ₹114.00 | ₹112.62 | ₹113.56 | 103,259 |
| 2026-07-16 | ₹113.60 | ₹114.67 | ₹112.64 | ₹113.98 | 64,658 |
| 2026-07-15 | ₹114.00 | ₹114.57 | ₹113.15 | ₹114.02 | 74,556 |
| 2026-07-14 | ₹113.01 | ₹115.76 | ₹113.01 | ₹114.11 | 81,626 |
| 2026-07-13 | ₹112.99 | ₹114.70 | ₹112.99 | ₹114.00 | 70,896 |
| 2026-07-10 | ₹115.14 | ₹115.20 | ₹113.95 | ₹114.50 | 80,387 |
| 2026-07-09 | ₹113.60 | ₹115.27 | ₹112.64 | ₹114.15 | 120,288 |
| 2026-07-08 | ₹113.21 | ₹115.19 | ₹111.58 | ₹113.20 | 113,963 |
| 2026-07-07 | ₹116.50 | ₹118.00 | ₹114.22 | ₹115.18 | 224,537 |
| 2026-07-06 | ₹112.60 | ₹116.99 | ₹111.00 | ₹116.05 | 256,657 |
| 2026-07-03 | ₹112.80 | ₹113.49 | ₹111.41 | ₹112.60 | 110,981 |
| 2026-07-02 | ₹111.40 | ₹114.89 | ₹111.00 | ₹111.68 | 139,158 |
| 2026-07-01 | ₹108.95 | ₹114.90 | ₹108.56 | ₹110.33 | 370,869 |
| 2026-06-30 | ₹108.90 | ₹111.00 | ₹106.50 | ₹108.82 | 170,083 |
| 2026-06-29 | ₹111.70 | ₹112.00 | ₹108.28 | ₹108.60 | 127,723 |
| 2026-06-25 | ₹109.61 | ₹110.74 | ₹109.00 | ₹110.23 | 141,421 |
| 2026-06-24 | ₹111.50 | ₹112.16 | ₹108.00 | ₹108.48 | 187,910 |
| 2026-06-23 | ₹111.00 | ₹111.27 | ₹107.01 | ₹109.73 | 286,846 |
| 2026-06-22 | ₹102.00 | ₹116.43 | ₹100.63 | ₹109.45 | 1,568,368 |
| 2026-06-19 | ₹100.51 | ₹103.49 | ₹100.20 | ₹102.39 | 90,151 |
| 2026-06-18 | ₹101.34 | ₹102.92 | ₹101.12 | ₹102.23 | 82,576 |
| 2026-06-17 | ₹103.40 | ₹103.40 | ₹100.99 | ₹101.34 | 61,850 |
| 2026-06-16 | ₹99.30 | ₹103.71 | ₹99.30 | ₹102.25 | 134,924 |
| 2026-06-15 | ₹100.00 | ₹102.18 | ₹99.98 | ₹101.16 | 104,976 |
| 2026-06-12 | ₹98.20 | ₹99.97 | ₹98.20 | ₹98.85 | 61,781 |
| 2026-06-11 | ₹98.95 | ₹99.74 | ₹98.05 | ₹98.19 | 57,114 |
| 2026-06-10 | ₹100.34 | ₹100.35 | ₹98.93 | ₹98.95 | 56,805 |
| 2026-06-09 | ₹100.90 | ₹100.90 | ₹99.10 | ₹99.37 | 75,890 |
| 2026-06-08 | ₹99.80 | ₹101.79 | ₹98.42 | ₹99.70 | 195,371 |
| 2026-06-05 | ₹102.90 | ₹102.90 | ₹99.10 | ₹99.46 | 128,453 |
| 2026-06-04 | ₹99.00 | ₹103.90 | ₹99.00 | ₹100.55 | 243,490 |
| 2026-06-03 | ₹96.24 | ₹99.70 | ₹95.31 | ₹98.79 | 109,234 |
| 2026-06-02 | ₹96.15 | ₹97.60 | ₹95.61 | ₹96.02 | 119,916 |
| 2026-06-01 | ₹96.97 | ₹97.65 | ₹96.15 | ₹97.03 | 73,004 |
| 2026-05-29 | ₹96.80 | ₹97.95 | ₹96.06 | ₹96.41 | 62,250 |
| 2026-05-27 | ₹97.70 | ₹98.73 | ₹96.10 | ₹96.41 | 59,816 |
| 2026-05-26 | ₹99.98 | ₹99.98 | ₹95.92 | ₹97.33 | 77,905 |
| 2026-05-25 | ₹99.00 | ₹101.40 | ₹97.65 | ₹99.15 | 65,659 |
| 2026-05-22 | ₹97.40 | ₹98.50 | ₹97.02 | ₹98.06 | 38,592 |
| 2026-05-21 | ₹97.57 | ₹98.88 | ₹96.50 | ₹96.68 | 22,074 |
| 2026-05-20 | ₹95.74 | ₹98.28 | ₹95.74 | ₹97.71 | 35,678 |
| 2026-05-19 | ₹96.97 | ₹98.61 | ₹96.32 | ₹97.28 | 42,555 |
| 2026-05-18 | ₹98.00 | ₹98.16 | ₹95.11 | ₹95.79 | 53,692 |
| 2026-05-15 | ₹98.90 | ₹99.49 | ₹97.11 | ₹98.16 | 85,338 |
| 2026-05-14 | ₹102.17 | ₹104.00 | ₹97.61 | ₹98.33 | 146,580 |
| 2026-05-13 | ₹105.85 | ₹105.85 | ₹100.43 | ₹101.36 | 266,921 |
| 2026-05-12 | ₹101.60 | ₹104.00 | ₹99.00 | ₹99.66 | 59,660 |
| 2026-05-11 | ₹102.40 | ₹103.99 | ₹99.41 | ₹103.80 | 674,327 |
| 2026-05-08 | ₹101.78 | ₹103.99 | ₹101.20 | ₹102.36 | 111,171 |
| 2026-05-07 | ₹102.00 | ₹102.20 | ₹100.20 | ₹101.92 | 131,321 |
| 2026-05-06 | ₹104.90 | ₹104.90 | ₹101.42 | ₹102.27 | 67,394 |
| 2026-05-05 | ₹96.11 | ₹106.40 | ₹96.11 | ₹104.10 | 411,210 |
| 2026-05-04 | ₹97.20 | ₹99.75 | ₹96.42 | ₹97.36 | 106,994 |
| 2026-04-30 | ₹97.70 | ₹97.71 | ₹96.12 | ₹96.91 | 23,453 |
| 2026-04-29 | ₹98.39 | ₹99.38 | ₹96.50 | ₹96.76 | 86,628 |
| 2026-04-28 | ₹97.00 | ₹101.00 | ₹96.50 | ₹98.88 | 154,476 |
| 2026-04-27 | ₹98.00 | ₹98.11 | ₹95.52 | ₹96.86 | 50,392 |
| 2026-04-24 | ₹98.80 | ₹99.02 | ₹96.00 | ₹96.06 | 38,569 |
| 2026-04-23 | ₹100.44 | ₹101.00 | ₹95.91 | ₹96.71 | 190,095 |
| 2026-04-22 | ₹98.40 | ₹101.40 | ₹98.40 | ₹98.97 | 31,003 |
| 2026-04-21 | ₹101.19 | ₹101.19 | ₹98.21 | ₹98.78 | 44,648 |
| 2026-04-20 | ₹100.50 | ₹101.89 | ₹99.09 | ₹99.43 | 55,558 |
| 2026-04-17 | ₹101.65 | ₹102.99 | ₹101.10 | ₹101.67 | 47,645 |
| 2026-04-16 | ₹103.40 | ₹103.90 | ₹101.20 | ₹101.65 | 51,610 |
| 2026-04-15 | ₹99.50 | ₹104.00 | ₹99.00 | ₹101.11 | 234,961 |
| 2026-04-13 | ₹100.00 | ₹100.28 | ₹97.80 | ₹98.94 | 65,918 |
| 2026-04-10 | ₹99.40 | ₹100.31 | ₹98.61 | ₹98.79 | 33,356 |
| 2026-04-09 | ₹98.35 | ₹100.00 | ₹98.05 | ₹99.50 | 57,313 |
| 2026-04-08 | ₹103.00 | ₹103.00 | ₹97.79 | ₹98.35 | 88,425 |
| 2026-04-07 | ₹97.60 | ₹99.61 | ₹97.15 | ₹98.79 | 48,271 |
| 2026-04-06 | ₹97.79 | ₹98.15 | ₹96.00 | ₹97.11 | 87,038 |
| 2026-04-02 | ₹96.10 | ₹98.00 | ₹94.66 | ₹97.79 | 57,541 |
| 2026-04-01 | ₹98.80 | ₹99.99 | ₹96.02 | ₹96.58 | 73,907 |
| 2026-03-30 | ₹95.70 | ₹99.00 | ₹93.25 | ₹97.61 | 265,104 |
| 2026-03-27 | ₹96.55 | ₹99.40 | ₹94.63 | ₹97.11 | 571,726 |
| 2026-03-25 | ₹92.02 | ₹98.40 | ₹91.14 | ₹97.63 | 296,629 |
| 2026-03-24 | ₹88.84 | ₹92.48 | ₹88.70 | ₹92.18 | 235,365 |
| 2026-03-23 | ₹87.31 | ₹91.00 | ₹84.92 | ₹88.53 | 535,563 |
| 2026-03-20 | ₹87.62 | ₹91.00 | ₹87.03 | ₹89.08 | 135,846 |
| 2026-03-19 | ₹88.50 | ₹89.00 | ₹86.71 | ₹88.37 | 59,320 |
| 2026-03-18 | ₹83.98 | ₹89.50 | ₹83.22 | ₹88.99 | 145,211 |
| 2026-03-17 | ₹85.00 | ₹85.80 | ₹83.30 | ₹83.98 | 72,247 |
| 2026-03-16 | ₹85.97 | ₹88.97 | ₹82.50 | ₹84.66 | 214,514 |
| 2026-03-13 | ₹87.20 | ₹89.00 | ₹85.70 | ₹85.97 | 134,202 |
| 2026-03-12 | ₹92.67 | ₹92.67 | ₹86.14 | ₹87.15 | 289,495 |
| 2026-03-11 | ₹92.51 | ₹93.23 | ₹91.61 | ₹92.67 | 47,009 |
| 2026-03-10 | ₹90.30 | ₹92.67 | ₹88.50 | ₹92.31 | 38,444 |
| 2026-03-09 | ₹88.40 | ₹89.99 | ₹87.40 | ₹89.87 | 192,267 |
| 2026-03-06 | ₹90.05 | ₹92.26 | ₹89.46 | ₹90.29 | 95,568 |
| 2026-03-05 | ₹89.25 | ₹90.60 | ₹88.40 | ₹90.44 | 75,114 |
| 2026-03-04 | ₹90.00 | ₹90.87 | ₹88.57 | ₹89.14 | 74,811 |
| 2026-03-02 | ₹89.00 | ₹93.05 | ₹89.00 | ₹91.32 | 73,431 |
| 2026-02-27 | ₹96.80 | ₹96.80 | ₹93.52 | ₹94.21 | 80,870 |
| 2026-02-26 | ₹95.88 | ₹95.88 | ₹93.50 | ₹95.18 | 17,756 |
| 2026-02-25 | ₹94.78 | ₹97.50 | ₹94.78 | ₹95.88 | 88,602 |
| 2026-02-24 | ₹93.01 | ₹95.00 | ₹92.80 | ₹94.51 | 56,266 |
| 2026-02-23 | ₹94.34 | ₹94.97 | ₹93.00 | ₹94.48 | 55,560 |
| 2026-02-20 | ₹95.00 | ₹95.50 | ₹93.41 | ₹94.14 | 49,500 |
| 2026-02-19 | ₹95.02 | ₹95.65 | ₹94.53 | ₹94.80 | 87,849 |
| 2026-02-18 | ₹96.00 | ₹96.25 | ₹95.00 | ₹95.96 | 88,947 |
| 2026-02-17 | ₹96.50 | ₹97.19 | ₹94.38 | ₹96.00 | 112,683 |
| 2026-02-16 | ₹96.40 | ₹97.50 | ₹93.90 | ₹95.07 | 89,819 |
| 2026-02-13 | ₹92.51 | ₹96.52 | ₹92.51 | ₹95.95 | 163,801 |
| 2026-02-12 | ₹96.00 | ₹96.00 | ₹94.10 | ₹94.40 | 24,353 |
| 2026-02-11 | ₹96.05 | ₹98.01 | ₹95.01 | ₹95.56 | 39,764 |
| 2026-02-10 | ₹95.31 | ₹100.00 | ₹95.31 | ₹97.92 | 85,066 |
| 2026-02-09 | ₹97.60 | ₹97.60 | ₹95.72 | ₹96.28 | 26,755 |
| 2026-02-06 | ₹98.76 | ₹98.76 | ₹96.32 | ₹97.00 | 22,332 |
| 2026-02-05 | ₹98.21 | ₹99.00 | ₹97.40 | ₹98.78 | 87,712 |
| 2026-02-04 | ₹97.75 | ₹98.98 | ₹95.81 | ₹97.73 | 61,167 |
| 2026-02-03 | ₹98.80 | ₹99.29 | ₹96.38 | ₹97.73 | 81,052 |
| 2026-02-02 | ₹95.03 | ₹97.70 | ₹93.37 | ₹96.86 | 92,057 |
| 2026-02-01 | ₹96.01 | ₹98.79 | ₹93.06 | ₹95.03 | 76,136 |
| 2026-01-30 | ₹94.00 | ₹97.50 | ₹93.04 | ₹97.01 | 75,945 |
| 2026-01-29 | ₹93.20 | ₹95.01 | ₹93.00 | ₹94.71 | 96,139 |
| 2026-01-28 | ₹92.42 | ₹94.51 | ₹92.40 | ₹93.54 | 145,996 |
| 2026-01-27 | ₹93.75 | ₹94.67 | ₹92.50 | ₹92.78 | 109,238 |
| 2026-01-23 | ₹95.10 | ₹96.12 | ₹93.50 | ₹95.08 | 55,369 |
| 2026-01-22 | ₹94.60 | ₹97.26 | ₹94.15 | ₹95.14 | 42,397 |
| 2026-01-21 | ₹96.40 | ₹97.57 | ₹93.84 | ₹94.93 | 119,321 |
| 2026-01-20 | ₹97.55 | ₹98.27 | ₹96.40 | ₹97.30 | 37,270 |
| 2026-01-19 | ₹98.40 | ₹99.80 | ₹96.74 | ₹98.82 | 128,772 |
| 2026-01-16 | ₹98.80 | ₹100.27 | ₹98.80 | ₹100.08 | 46,812 |
| 2026-01-14 | ₹99.00 | ₹100.95 | ₹99.00 | ₹100.31 | 55,583 |
| 2026-01-13 | ₹100.10 | ₹100.66 | ₹99.50 | ₹99.93 | 69,401 |
| 2026-01-12 | ₹99.50 | ₹101.40 | ₹98.00 | ₹100.78 | 88,391 |
| 2026-01-09 | ₹99.40 | ₹101.90 | ₹99.31 | ₹101.11 | 115,491 |
| 2026-01-08 | ₹100.08 | ₹102.59 | ₹99.90 | ₹101.08 | 104,637 |
| 2026-01-07 | ₹101.88 | ₹102.68 | ₹99.85 | ₹101.91 | 230,440 |
| 2026-01-06 | ₹100.69 | ₹101.90 | ₹98.22 | ₹100.07 | 205,164 |
| 2026-01-05 | ₹99.46 | ₹100.79 | ₹99.05 | ₹99.24 | 69,995 |
| 2026-01-02 | ₹99.66 | ₹101.34 | ₹99.00 | ₹99.77 | 95,188 |
| 2026-01-01 | ₹100.36 | ₹100.45 | ₹99.66 | ₹99.84 | 21,176 |
Texmaco Infrastructure & Holdings Share Price Performance Analysis (Sep 2004 - Sep 2026)
TEXINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.72%
₹99.84 → ₹113.54
Year to Date
Price Volatility
8.18%
Low Volatility
Year to Date
Average Daily Volume
138,563
Year to Date Average
NSE Exchange
Texmaco Infrastructure & Holdings Share Price History – Frequently Asked Questions
Common questions about TEXINFRA historical data and records. Review TEXINFRA price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Texmaco Infrastructure & Holdings (TEXINFRA)?
The all-time high share price of Texmaco Infrastructure & Holdings was ₹159.5 recorded on December 09, 2024 on the NSE exchange.
What is the all-time low share price of Texmaco Infrastructure & Holdings (TEXINFRA)?
The all-time low share price of Texmaco Infrastructure & Holdings was ₹5.33 recorded on September 14, 2004 on the NSE exchange.
How can I download TEXINFRA historical share price data?
You can download Texmaco Infrastructure & Holdings 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 TEXINFRA shares?
The highest trading volume day for Texmaco Infrastructure & Holdings was 12,090,643 shares traded on February 24, 2010 on the NSE exchange, with share price at ₹57.93.