Texmaco Infrastructure & Holdings share price history

NSE: TEXINFRABSE: 505400Commercial Services & SuppliesSmall Cap

Texmaco Infrastructure & Holdings Limited · Formerly Texmaco · Face value ₹1 · Listed Nov 1956 on BSE, Sep 2004 on NSE

₹118.52₹2.03 (1.68%)BSE ₹118.55

Share price at the NSE close on 28 Oct 2026. Previous close ₹120.55.

28 Oct: open ₹120.19, high ₹121.99, low ₹118.00

52-week range of traded prices to 28 Oct 2026

₹82.50Low, 16 Mar 2026₹130.78High, 19 Oct 2026

Market cap: ₹1,510 Cr1,375th largest listed
P/E: 166.61
P/B: 1.42
Dividend yield: 0.13%
ROE: 0.8%
ROCE: −0.8%
Debt to equity: 0.02
Volume, NSE: 35,99060.4% delivered

Texmaco Infrastructure & Holdings share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Texmaco Infrastructure & Holdings' share price is on record from 1 Nov 2010, when it closed at ₹65.60, to 28 Oct 2026. Its highest close was ₹155.11 on 11 Dec 2024 and its lowest ₹19.40 on 6 Aug 2013. Its trading goes back to 2 Jan 2007, but prices before 1 Nov 2010 are not shown: on 1 Nov 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	118.52	+18.4%	128.27	83.98	100.36	130.78	82.50	3,67,55,168
2025	100.12	−21.5%	133.59	89.38	127.49	138.00	85.35	7,50,98,280
2024	127.51	+21.9%	155.11	87.75	104.90	159.50	85.50	28,82,81,876
2023	104.60	+73.5%	116.45	48.55	60.00	118.60	47.55	12,99,38,079
2022	60.30	−13.4%	78.35	55.30	69.70	82.70	52.60	2,50,63,436
2021	69.60	+53.8%	74.25	45.50	46.35	79.90	45.00	3,38,46,887
2020	45.25	+2.8%	53.60	23.30	43.95	55.85	21.50	2,53,91,142
2019	44.00	−21.9%	62.85	31.30	57.00	65.90	30.50	1,23,84,765
2018	56.35	−19.6%	74.90	46.75	70.40	77.55	45.15	3,04,22,906
2017	70.10	+66.3%	76.25	40.65	43.30	78.80	40.40	6,51,90,712
2016	42.15	+1.6%	46.05	28.65	41.50	47.50	27.55	3,28,33,755
2015	41.50	−10.1%	49.90	27.70	46.50	51.80	27.00	4,01,37,566
2014	46.15	+76.5%	52.60	21.60	26.50	54.40	21.50	7,67,50,464
2013	26.15	−25.4%	35.30	19.40	35.65	37.00	19.00	1,46,18,373
2012	35.05	+40.8%	39.65	24.50	25.20	41.30	24.00	4,01,94,277
2011	24.90	−52.3%	54.55	20.60	52.50	55.30	20.50	8,88,92,685
2010	52.25	–	69.95	45.45	94.40	94.40	37.05	1,69,11,820

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 1 Nov 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	118.52	−0.7%	119.41	130.78	111.55	80,45,421
Sep 2026	119.41	+7.4%	111.78	126.59	108.95	83,22,284
Aug 2026	111.23	−2.4%	114.50	115.05	103.50	26,66,441
Jul 2026	113.99	+4.8%	108.95	118.00	108.56	26,50,554
Jun 2026	108.82	+12.9%	96.97	116.43	95.31	40,77,886
May 2026	96.41	−0.5%	97.20	106.40	95.11	25,19,137
Apr 2026	96.91	−0.7%	98.80	104.00	94.66	15,20,807
Mar 2026	97.61	+3.6%	89.00	99.40	82.50	35,51,866
Feb 2026	94.21	−2.9%	96.01	100.00	92.51	14,88,047
Jan 2026	97.01	−3.1%	100.36	102.68	92.40	19,12,725
Dec 2025	100.12	−3.9%	104.80	107.40	99.00	24,93,350
Nov 2025	104.21	+1.2%	103.00	112.45	95.40	50,26,751
Oct 2025	102.99	+7.4%	96.07	105.90	90.90	31,06,568
Sep 2025	95.88	+2.2%	94.00	104.96	93.25	47,62,558
Aug 2025	93.78	−5.2%	98.95	101.09	93.40	15,35,788
Jul 2025	98.95	−4.2%	103.37	104.71	96.70	34,32,780
Jun 2025	103.25	+6.2%	97.50	110.40	96.50	62,76,717
May 2025	97.26	+0.9%	96.60	105.05	90.00	48,12,002
Apr 2025	96.37	−5.9%	102.50	108.29	92.11	43,58,769
Mar 2025	102.38	+9.9%	93.10	113.03	90.00	1,08,84,139
Feb 2025	93.15	−23.2%	121.32	125.95	85.35	1,27,03,093
Jan 2025	121.33	−4.8%	127.49	138.00	109.40	1,57,05,765
Dec 2024	127.51	+1.2%	125.88	159.50	123.93	2,85,45,883
Nov 2024	126.02	+7.4%	117.40	132.00	114.00	90,89,886
Oct 2024	117.32	−4.7%	123.35	123.95	103.00	1,18,14,497
Sep 2024	123.05	−7.6%	133.16	142.94	119.15	1,43,67,733
Aug 2024	133.17	−6.9%	143.00	143.90	121.40	1,84,53,772
Jul 2024	143.03	+3.1%	138.00	150.95	124.63	3,44,49,178
Jun 2024	138.74	+20.2%	121.10	143.70	98.65	4,30,78,996
May 2024	115.40	+17.0%	98.75	124.00	87.00	3,56,14,311
Apr 2024	98.60	+3.9%	95.60	106.50	93.15	74,73,322
Mar 2024	94.90	−17.7%	116.25	117.80	85.50	1,20,77,676
Feb 2024	115.30	−1.5%	118.00	134.80	101.15	3,26,65,627
Jan 2024	117.00	+11.9%	104.90	126.30	101.10	4,06,50,995
Dec 2023	104.60	+1.8%	103.25	118.60	95.60	3,28,99,173
Nov 2023	102.75	+28.8%	79.30	113.00	79.30	4,64,17,949
Oct 2023	79.75	+15.0%	70.05	85.00	66.20	1,18,10,514
Sep 2023	69.35	−16.9%	84.30	87.40	66.15	80,89,411
Aug 2023	83.45	+1.3%	82.95	92.00	76.30	1,65,45,054
Jul 2023	82.35	+43.2%	58.65	87.25	58.65	90,23,517
Jun 2023	57.50	+8.1%	53.90	61.50	51.90	16,49,952
May 2023	53.20	−9.4%	58.70	61.75	52.00	8,99,739
Apr 2023	58.70	+19.1%	49.55	62.90	49.55	9,60,216
Mar 2023	49.30	−0.8%	49.95	56.45	47.55	7,07,994
Feb 2023	49.70	−14.0%	58.50	59.80	49.10	4,21,066
Jan 2023	57.80	−4.1%	60.00	61.20	54.55	5,13,494
Dec 2022	60.30	−6.9%	64.80	67.00	52.60	15,82,913
Nov 2022	64.75	+3.1%	62.10	67.95	58.45	24,13,640
Oct 2022	62.80	+2.0%	62.70	64.90	59.10	8,33,064
Sep 2022	61.55	−0.2%	62.75	71.00	57.05	20,31,570
Aug 2022	61.65	+4.7%	59.00	62.75	56.30	14,89,963
Jul 2022	58.90	−0.3%	59.00	63.20	57.75	5,15,620
Jun 2022	59.05	−8.7%	64.00	67.10	57.00	13,28,785
May 2022	64.65	−9.5%	71.05	75.90	60.70	28,24,735
Apr 2022	71.45	+24.8%	57.40	82.70	57.05	51,67,032
Mar 2022	57.25	−5.0%	60.90	62.70	56.15	8,79,091
Feb 2022	60.25	−8.4%	67.15	74.25	55.70	36,67,497
Jan 2022	65.80	−5.5%	69.70	71.50	59.55	23,29,526
Dec 2021	69.60	+26.5%	55.00	73.90	53.40	60,93,888
Nov 2021	55.00	−1.3%	54.20	62.50	53.55	5,55,452
Oct 2021	55.75	−5.6%	59.85	62.50	52.35	14,49,421
Sep 2021	59.05	+1.1%	58.75	62.90	56.35	7,13,798
Aug 2021	58.40	−6.9%	62.85	67.40	57.05	9,41,056
Jul 2021	62.75	−5.1%	65.95	70.35	62.25	16,78,938
Jun 2021	66.10	−5.8%	70.20	71.40	65.50	21,21,213
May 2021	70.20	+0.1%	69.90	76.00	69.10	30,17,755
Apr 2021	70.15	+0.2%	69.80	75.00	69.10	10,58,663
Mar 2021	70.00	−0.1%	70.45	77.40	68.55	30,57,718
Feb 2021	70.10	+25.0%	57.25	79.90	54.95	86,68,502
Jan 2021	56.10	+24.0%	46.35	58.50	45.00	44,90,483
Dec 2020	45.25	+20.7%	37.70	46.50	37.50	43,16,062
Nov 2020	37.50	+11.1%	34.30	40.00	32.50	36,89,520
Oct 2020	33.75	−2.5%	35.45	37.40	32.20	4,57,054
Sep 2020	34.60	−8.3%	38.20	39.90	31.15	9,30,018
Aug 2020	37.75	+6.6%	37.50	47.30	35.45	36,58,175
Jul 2020	35.40	−1.7%	36.65	44.00	33.10	20,89,392
Jun 2020	36.00	+5.3%	35.45	40.90	30.90	6,03,344
May 2020	34.20	−4.3%	35.65	36.15	30.25	2,46,622
Apr 2020	35.75	+15.5%	32.90	46.00	27.15	8,71,092
Mar 2020	30.95	−20.0%	41.95	42.75	21.50	38,96,776
Feb 2020	38.70	−18.2%	47.65	48.40	38.00	19,78,229
Jan 2020	47.30	+7.5%	43.95	55.85	43.80	26,54,858
Dec 2019	44.00	−1.7%	44.00	46.85	41.00	4,92,318
Nov 2019	44.75	−0.6%	46.75	49.80	41.85	24,20,334
Oct 2019	45.00	−0.4%	44.55	47.20	38.55	7,13,472
Sep 2019	45.20	+32.4%	37.25	54.95	32.35	5,45,096
Aug 2019	34.15	−5.3%	35.55	39.55	30.50	3,33,484
Jul 2019	36.05	−27.6%	49.70	55.00	33.00	3,69,212
Jun 2019	49.80	−8.1%	54.20	55.45	47.50	5,31,185
May 2019	54.20	−1.5%	56.50	59.00	47.20	25,65,924
Apr 2019	55.05	−2.9%	56.20	58.40	54.15	2,72,865
Mar 2019	56.70	+4.7%	53.65	61.40	52.60	8,28,041
Feb 2019	54.15	−6.5%	59.00	60.40	50.35	10,57,704
Jan 2019	57.90	+2.8%	57.00	65.90	54.60	22,55,130
Dec 2018	56.35	−5.4%	60.65	62.50	52.80	8,30,205
Nov 2018	59.55	+3.1%	58.45	62.10	54.30	21,96,568
Oct 2018	57.75	+2.1%	57.65	60.00	45.15	9,38,294
Sep 2018	56.55	−14.6%	66.15	72.40	55.90	14,55,867
Aug 2018	66.20	+7.5%	63.00	72.50	61.10	12,33,106
Jul 2018	61.60	−2.5%	63.10	63.10	53.90	12,14,955
Jun 2018	63.20	+1.6%	62.30	65.95	54.00	13,16,790
May 2018	62.20	−16.4%	72.60	75.30	62.00	12,62,535
Apr 2018	74.40	+21.9%	60.00	77.55	60.00	25,66,499
Mar 2018	61.05	−1.5%	62.95	65.90	54.55	82,68,688
Feb 2018	62.00	−6.8%	67.50	67.50	56.10	29,19,771
Jan 2018	66.55	−5.1%	70.40	73.65	60.00	62,19,628
Dec 2017	70.10	−3.4%	73.45	75.50	66.05	90,97,929
Nov 2017	72.55	+43.5%	50.95	78.80	46.50	2,49,08,528
Oct 2017	50.55	+1.0%	50.50	53.90	47.50	38,29,725
Sep 2017	50.05	−5.1%	53.65	57.50	47.50	30,98,302
Aug 2017	52.75	+1.7%	51.90	53.80	45.05	12,62,403
Jul 2017	51.85	+22.3%	41.45	58.25	41.45	89,82,611
Jun 2017	42.40	−0.4%	42.00	44.40	42.00	16,70,252
May 2017	42.55	+0.4%	42.50	47.90	41.05	19,03,046
Apr 2017	42.40	+4.3%	40.65	44.50	40.40	10,95,217
Mar 2017	40.65	−2.9%	41.95	47.20	40.50	19,14,200
Feb 2017	41.85	−4.9%	44.70	46.80	41.30	16,48,621
Jan 2017	44.00	+4.4%	43.30	53.00	41.60	57,79,878
Dec 2016	42.15	−4.6%	43.75	47.50	40.70	25,22,712
Nov 2016	44.20	+2.9%	42.95	46.00	33.80	23,52,272
Oct 2016	42.95	+5.4%	40.75	47.00	39.80	27,06,077
Sep 2016	40.75	−3.4%	42.20	43.50	36.00	16,34,366
Aug 2016	42.20	+14.2%	37.05	43.50	35.10	28,27,406
Jul 2016	36.95	+1.8%	36.60	38.40	34.05	10,15,940
Jun 2016	36.30	+11.5%	32.00	37.50	31.50	18,22,548
May 2016	32.55	+6.4%	30.00	32.80	28.35	13,84,160
Apr 2016	30.60	−0.3%	30.90	31.80	29.10	13,87,218
Mar 2016	30.70	+4.1%	29.80	33.10	29.50	82,08,622
Feb 2016	29.50	−22.4%	38.60	39.40	27.55	40,08,072
Jan 2016	38.00	−8.4%	41.50	44.90	33.00	29,64,362
Dec 2015	41.50	+2.2%	40.90	42.20	36.55	43,72,329
Nov 2015	40.60	+23.4%	32.95	42.30	31.00	43,12,840
Oct 2015	32.90	+2.8%	32.25	38.00	31.35	8,06,690
Sep 2015	32.00	+5.3%	30.75	33.70	27.00	9,78,123
Aug 2015	30.40	−12.8%	35.70	36.70	27.00	15,59,687
Jul 2015	34.85	−1.4%	35.10	38.70	33.50	16,94,918
Jun 2015	35.35	+7.9%	32.60	37.95	27.50	25,42,155
May 2015	32.75	−4.5%	34.65	35.80	28.40	7,47,079
Apr 2015	34.30	−2.1%	35.35	40.95	32.70	26,76,088
Mar 2015	35.05	−18.3%	42.80	43.90	32.10	40,71,330
Feb 2015	42.90	−6.8%	46.60	49.75	41.15	1,14,00,475
Jan 2015	46.05	−0.2%	46.50	51.80	45.25	49,75,852
Dec 2014	46.15	−1.2%	47.05	54.40	40.00	1,08,21,323
Nov 2014	46.70	+12.8%	41.75	49.40	41.20	64,66,687
Oct 2014	41.40	−4.9%	43.40	45.40	38.60	15,61,192
Sep 2014	43.55	+12.2%	39.10	48.20	37.90	83,20,761
Aug 2014	38.80	+2.8%	37.20	43.90	37.10	65,32,372
Jul 2014	37.75	−6.1%	40.05	50.60	36.90	2,97,00,290
Jun 2014	40.20	+9.7%	37.65	45.00	34.70	50,36,420
May 2014	36.65	+26.8%	28.90	41.25	28.10	31,80,389
Apr 2014	28.90	+12.2%	25.90	32.55	25.25	19,73,293
Mar 2014	25.75	+10.5%	23.60	26.80	22.30	4,61,697
Feb 2014	23.30	+6.6%	21.60	23.50	21.50	9,31,691
Jan 2014	21.85	−16.4%	26.50	27.35	21.60	17,64,349
Dec 2013	26.15	+9.4%	23.70	28.50	22.15	60,01,339
Nov 2013	23.90	+1.3%	23.15	26.90	22.50	6,09,910
Oct 2013	23.60	+4.9%	22.00	24.10	21.50	4,19,863
Sep 2013	22.50	+3.4%	22.00	25.00	20.55	12,11,625
Aug 2013	21.75	+4.1%	21.00	23.00	19.00	3,87,183
Jul 2013	20.90	−17.4%	25.00	28.00	19.80	4,19,581
Jun 2013	25.30	−3.8%	26.15	27.95	23.75	8,30,860
May 2013	26.30	−4.4%	26.30	30.00	26.10	4,85,646
Apr 2013	27.50	+3.2%	26.40	29.60	26.10	1,82,813
Mar 2013	26.65	−9.2%	28.60	30.00	26.05	12,37,867
Feb 2013	29.35	−10.5%	33.50	33.85	28.40	13,76,163
Jan 2013	32.80	−6.4%	35.65	37.00	32.05	14,55,523
Dec 2012	35.05	+1.4%	34.80	40.00	31.00	8,85,833
Nov 2012	34.55	−2.1%	34.70	39.50	33.15	6,46,351
Oct 2012	35.30	+2.3%	34.05	41.30	33.80	41,29,830
Sep 2012	34.50	+27.8%	27.80	36.85	26.55	60,17,862
Aug 2012	27.00	−4.4%	27.90	28.90	26.30	5,67,361
Jul 2012	28.25	−2.8%	29.45	30.40	27.30	5,60,747
Jun 2012	29.05	+5.3%	27.35	29.20	26.65	5,75,749
May 2012	27.60	−11.1%	30.75	31.50	26.55	12,01,205
Apr 2012	31.05	+15.2%	26.65	37.80	26.15	33,82,856
Mar 2012	26.95	−11.9%	31.00	31.90	24.65	1,35,35,095
Feb 2012	30.60	+8.3%	28.50	32.30	27.20	56,94,323
Jan 2012	28.25	+13.5%	25.20	31.00	24.00	29,97,065
Dec 2011	24.90	−8.5%	27.90	32.70	20.50	21,95,004
Nov 2011	27.20	−10.8%	30.00	31.10	24.40	21,41,853
Oct 2011	30.50	−6.0%	32.40	35.00	29.50	32,94,481
Sep 2011	32.45	+2.9%	31.50	34.90	28.40	30,23,427
Aug 2011	31.55	−2.5%	32.00	33.00	27.55	67,63,488
Jul 2011	32.35	−0.3%	32.95	35.90	31.20	28,39,924
Jun 2011	32.45	+1.4%	32.40	34.30	26.15	23,73,626
May 2011	32.00	−1.8%	33.00	33.60	25.75	1,07,65,958
Apr 2011	32.60	+3.8%	31.65	35.55	31.40	70,03,494
Mar 2011	31.40	−13.4%	36.25	36.85	30.55	71,29,229
Feb 2011	36.25	−14.8%	43.40	45.60	34.65	2,60,09,274
Jan 2011	42.55	−18.6%	52.50	55.30	41.20	1,53,52,927
Dec 2010	52.25	+5.1%	54.00	55.90	37.05	1,13,76,382
Nov 2010	49.70	–	94.40	94.40	46.55	55,35,438

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	120.19	121.99	118.00	118.52	119.09	35,990	60.4%
27 Oct 2026	121.80	123.74	119.16	120.55	121.24	1,24,422	70.6%
26 Oct 2026	116.30	125.00	115.16	123.81	122.57	7,03,520	69.7%
23 Oct 2026	123.00	125.86	116.50	117.74	122.69	16,36,782	56.2%
22 Oct 2026	122.04	122.88	119.20	122.07	121.15	2,11,991	58.7%
21 Oct 2026	128.20	128.20	121.50	122.28	122.95	4,17,933	59.8%
19 Oct 2026	127.00	130.78	127.00	128.27	129.28	5,75,609	61.8%
16 Oct 2026	125.99	128.60	124.08	128.14	127.15	6,21,459	73.9%
15 Oct 2026	123.70	128.95	122.50	123.98	125.65	5,45,425	43.3%
14 Oct 2026	122.32	124.24	119.50	122.87	121.94	2,14,316	49.0%
13 Oct 2026	114.63	121.50	114.50	120.99	116.51	4,00,677	72.9%
12 Oct 2026	116.94	117.40	111.55	115.08	115.18	7,60,685	73.4%
9 Oct 2026	120.20	120.98	115.20	118.07	118.85	3,93,940	79.2%
8 Oct 2026	121.25	122.34	119.90	120.04	120.71	1,13,845	56.7%
7 Oct 2026	127.00	127.00	120.20	121.24	122.57	1,49,902	49.9%
6 Oct 2026	120.80	126.40	119.00	125.42	123.12	5,87,316	57.5%
5 Oct 2026	120.00	123.35	118.51	120.53	120.51	2,07,029	58.6%
1 Oct 2026	119.41	122.71	116.11	119.39	119.06	3,44,580	54.4%
30 Sep 2026	115.13	125.00	115.13	119.41	121.53	6,49,299	28.2%
29 Sep 2026	116.00	116.80	114.71	115.54	115.79	40,220	49.4%
28 Sep 2026	118.00	118.00	115.91	116.56	116.88	55,544	60.4%
25 Sep 2026	118.00	119.89	116.81	118.25	118.31	1,38,397	33.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Texmaco Infrastructure & Holdings bonus and split history

Ex-date	Event	Price factor	What happened
1 Nov 2010	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.
1 Jan 2009	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.