Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TEXINFRA, Texmaco Infrastructure & Holdings Limited, INE435C01024, Listing: 09-Sep-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 112.45 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 28-Nov-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 1; VWAP21: Low52 Price: 82.5 Barrier: 99.99; Drift%: -1.21
Basic Industry: Diversified Commercial Services Total Equity: 127,426,590 Low52 Date: 16-Mar-2026 SHP: 65.8 / 1.5 / 2.28 / 30.44
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 138.0 / 85.35 Month: 107.4 / 99.0 Week: 97.5 / 92.8 Day: 99.61 / 97.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 97.60 99.61 97.15 98.79 98.86 1.73 1,258.85 48,271 2.72 27,016 3.51 0.27 7
2 06-Apr 97.79 98.15 96.00 97.11 97.32 -0.70 1,237.44 87,038 4.90 49,784 6.47 0.48 13
3 02-Apr 96.10 98.00 94.66 97.79 97.42 1.25 1,246.10 57,541 3.24 35,760 4.65 0.35 9
4 01-Apr 98.80 99.99 96.02 96.58 97.81 -1.06 1,230.69 73,907 4.16 34,175 4.44 0.33 9
5 30-Mar 95.70 99.00 93.25 97.61 96.21 0.51 1,243.81 265,104 14.93 204,232 26.56 1.96 53
6 27-Mar 96.55 99.40 94.63 97.11 97.98 -0.53 1,237.44 571,726 32.20 438,108 56.98 4.29 113
7 25-Mar 92.02 98.40 91.14 97.63 96.41 5.91 1,244.07 296,629 16.70 206,843 26.90 1.99 53
8 24-Mar 88.84 92.48 88.70 92.18 91.83 4.12 1,174.62 235,365 13.25 191,148 24.86 1.76 49
9 23-Mar 87.31 91.00 84.92 88.53 87.23 -0.62 1,128.11 535,563 30.16 451,526 58.72 3.94 116
10 20-Mar 87.62 91.00 87.03 89.08 89.41 0.80 1,135.12 135,846 7.65 107,013 13.92 0.96 28
11 19-Mar 88.50 89.00 86.71 88.37 87.80 -0.70 1,126.07 59,320 3.34 40,847 5.31 0.36 11
12 18-Mar 83.98 89.50 83.22 88.99 87.35 5.97 1,133.97 145,211 8.18 93,505 12.16 0.82 24
13 17-Mar 85.00 85.80 83.30 83.98 84.58 -0.80 1,070.13 72,247 4.07 53,496 6.96 0.45 14
14 16-Mar 85.97 88.97 82.50 84.66 84.06 -1.52 1,078.79 214,514 12.08 167,023 21.72 1.40 43
15 13-Mar 87.20 89.00 85.70 85.97 87.32 -1.35 1,095.49 134,202 7.56 98,699 12.84 0.86 25
16 12-Mar 92.67 92.67 86.14 87.15 88.45 -5.96 1,110.52 289,495 16.30 218,935 28.47 1.94 56
17 11-Mar 92.51 93.23 91.61 92.67 92.16 0.39 1,180.86 47,009 2.65 35,037 4.56 0.32 9
18 10-Mar 90.30 92.67 88.50 92.31 90.40 2.72 1,176.27 38,444 2.17 17,494 2.28 0.16 5
19 09-Mar 88.40 89.99 87.40 89.87 89.35 -0.47 1,145.18 192,267 10.83 171,739 22.34 1.53 44
20 06-Mar 90.05 92.26 89.46 90.29 90.72 -0.17 1,150.53 95,568 5.38 52,875 6.88 0.48 14
21 05-Mar 89.25 90.60 88.40 90.44 89.66 1.46 1,152.45 75,114 4.23 45,812 5.96 0.41 12
22 04-Mar 90.00 90.87 88.57 89.14 89.30 -2.39 1,135.88 74,811 4.21 44,638 5.81 0.40 12
23 02-Mar 89.00 93.05 89.00 91.32 91.53 -3.07 1,163.66 73,431 4.14 34,248 4.45 0.31 9
24 27-Feb 96.80 96.80 93.52 94.21 94.08 -1.02 1,200.49 80,870 4.55 58,504 7.61 0.55 15
25 26-Feb 95.88 95.88 93.50 95.18 94.82 -0.73 1,212.85 17,756 1.00 7,688 1.00 0.07 2
26 25-Feb 94.78 97.50 94.78 95.88 96.49 1.45 1,221.77 88,602 4.99 41,202 5.36 0.40 11
27 24-Feb 93.01 95.00 92.80 94.51 93.63 0.03 1,204.31 56,266 3.17 41,578 5.41 0.39 11
28 23-Feb 94.34 94.97 93.00 94.48 94.25 0.36 1,203.93 55,560 3.13 35,330 4.59 0.33 9
29 20-Feb 95.00 95.50 93.41 94.14 94.24 -0.70 1,199.59 49,500 2.79 23,611 3.07 0.22 6
30 19-Feb 95.02 95.65 94.53 94.80 94.99 -1.21 1,208.00 87,849 4.95 78,405 10.20 0.74 20
31 18-Feb 96.00 96.25 95.00 95.96 95.24 -0.04 1,222.79 88,947 5.01 66,913 8.70 0.64 17
32 17-Feb 96.50 97.19 94.38 96.00 95.52 0.98 1,223.00 112,683 6.35 64,309 8.36 0.61 17
33 16-Feb 96.40 97.50 93.90 95.07 94.92 -0.92 1,211.44 89,819 5.06 49,702 6.46 0.47 13
34 13-Feb 92.51 96.52 92.51 95.95 94.94 1.64 1,222.66 163,801 9.22 141,696 18.43 1.35 37
35 12-Feb 96.00 96.00 94.10 94.40 94.82 -1.21 1,202.91 24,353 1.37 14,808 1.93 0.14 4
36 11-Feb 96.05 98.01 95.01 95.56 95.80 -2.41 1,217.69 39,764 2.24 21,807 2.84 0.21 6
37 10-Feb 95.31 100.00 95.31 97.92 98.23 1.70 1,247.76 85,066 4.79 38,112 4.96 0.37 10
38 09-Feb 97.60 97.60 95.72 96.28 96.38 -0.74 1,226.86 26,755 1.51 12,445 1.62 0.12 3
39 06-Feb 98.76 98.76 96.32 97.00 97.10 -1.80 1,236.00 22,332 1.26 11,674 1.52 0.11 3
40 05-Feb 98.21 99.00 97.40 98.78 98.10 1.07 1,258.72 87,712 4.94 69,985 9.10 0.69 18
41 04-Feb 97.75 98.98 95.81 97.73 97.32 0.00 1,245.34 61,167 3.44 27,724 3.61 0.27 7
42 03-Feb 98.80 99.29 96.38 97.73 97.46 0.90 1,245.34 81,052 4.56 46,635 6.07 0.45 12
43 02-Feb 95.03 97.70 93.37 96.86 96.31 1.93 1,234.25 92,057 5.18 46,252 6.02 0.45 12
44 01-Feb 96.01 98.79 93.06 95.03 95.62 -2.04 1,210.93 76,136 4.29 41,506 5.40 0.40 10
45 30-Jan 94.00 97.50 93.04 97.01 95.91 2.43 1,236.17 75,945 4.28 46,163 6.00 0.44 12
46 29-Jan 93.20 95.01 93.00 94.71 93.86 1.25 1,206.86 96,139 5.41 55,912 7.27 0.52 14
47 28-Jan 92.42 94.51 92.40 93.54 93.04 0.82 1,191.95 145,996 8.22 94,117 12.24 0.88 24
48 27-Jan 93.75 94.67 92.50 92.78 93.01 -2.42 1,182.26 109,238 6.15 65,208 8.48 0.61 16
49 23-Jan 95.10 96.12 93.50 95.08 94.94 -0.06 1,211.57 55,369 3.12 26,460 3.44 0.25 7
50 22-Jan 94.60 97.26 94.15 95.14 95.35 0.22 1,212.34 42,397 2.39 15,317 1.99 0.15 4
51 21-Jan 96.40 97.57 93.84 94.93 95.22 -2.44 1,209.66 119,321 6.72 79,736 10.37 0.76 20
52 20-Jan 97.55 98.27 96.40 97.30 97.49 -1.54 1,239.86 37,270 2.10 27,107 3.53 0.26 7
53 19-Jan 98.40 99.80 96.74 98.82 98.28 -1.26 1,259.23 128,772 7.25 85,193 11.08 0.84 21
54 16-Jan 98.80 100.27 98.80 100.08 99.79 -0.23 1,275.29 46,812 2.64 26,711 3.47 0.27 7
55 14-Jan 99.00 100.95 99.00 100.31 100.32 0.38 1,278.22 55,583 3.13 33,898 4.41 0.34 9
56 13-Jan 100.10 100.66 99.50 99.93 100.02 -0.84 1,273.37 69,401 3.91 53,988 7.02 0.54 14
57 12-Jan 99.50 101.40 98.00 100.78 99.89 -0.33 1,284.21 88,391 4.98 60,092 7.82 0.60 15
58 09-Jan 99.40 101.90 99.31 101.11 100.57 0.03 1,288.41 115,491 6.50 64,043 8.33 0.64 16
59 08-Jan 100.08 102.59 99.90 101.08 101.00 -0.81 1,288.03 104,637 5.89 48,462 6.30 0.00 12
60 07-Jan 101.88 102.68 99.85 101.91 101.84 1.84 1,298.60 230,440 12.98 140,144 18.23 1.43 35
61 06-Jan 100.69 101.90 98.22 100.07 99.39 0.84 1,275.16 205,164 11.55 145,851 18.97 1.45 37
62 05-Jan 99.46 100.79 99.05 99.24 99.70 -0.53 1,264.58 69,995 3.94 36,925 4.80 0.37 9
63 02-Jan 99.66 101.34 99.00 99.77 100.04 -0.07 1,271.34 95,188 5.36 51,007 6.63 0.51 13
64 01-Jan 100.36 100.45 99.66 99.84 99.94 -0.28 1,272.23 21,176 1.19 12,775 1.66 0.13 3
65 31-Dec 99.97 101.01 99.75 100.12 100.17 0.25 1,275.80 31,073 1.75 19,908 2.59 0.20 5
66 30-Dec 100.43 100.73 99.40 99.87 100.01 -0.43 1,272.61 45,541 2.56 21,908 2.85 0.22 5
67 29-Dec 102.80 103.26 99.00 100.30 100.84 -1.90 1,278.09 81,073 4.57 41,101 5.35 0.41 10

Similar Stocks: CMSINFO    HEMIPROP    NESCO    TEAMLEASE    AARVI    ACEINTEG    ALANKIT    AWFIS    CORALFINAC    FMNL    ICDSLTD    IEL    IGIL    KAPSTON    KRYSTAL    MOTOGENFIN    PTL    RADIANTCMS    RUCHINFRA    SIS    SOUTHWEST    TEXINFRA    TOUCHWOOD    UDS    QUESS    ANLON    BLUEPEBBLE    DTL    DYNAMIC    FALCONTECH    INFOLLION    IPSL    KHFM    KONTOR    POSITRON    RBMINFRA    RULKA    SERVICE    SFML    SPECTSTM    TRIDHYA    VIESL    ELGNZ    WHITEFORCE    EMAPARTNER    MMEL    AISL    BLUSPRING    EFCIL    INDIQUBE    SMARTWORKS    YAARI    DEVX    SHEEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com