Texmaco Rail & Engineering share price history

NSE: TEXRAILBSE: 533326Industrial ManufacturingSmall Cap

₹98.50₹6.11 (5.84%)BSE ₹98.70

Share price at the NSE close on 23 Oct 2026. Previous close ₹104.61.

52-week range of traded prices to 23 Oct 2026

₹78.05Low, 30 Mar 2026₹142.95High, 26 Dec 2025

Market cap: ₹4,008 Cr822nd largest listed
P/E: 18.6
P/B: 1.7
Dividend yield: 0.76%
ROE: 8.3%
ROCE: 10.0%
Debt to equity: 0.36
Volume, NSE: 25,61,61247.8% delivered

Texmaco Rail & Engineering share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Texmaco Rail & Engineering's share price is on record from 3 Mar 2011, when it closed at ₹69.25, to 23 Oct 2026. Its highest close was ₹287.67 on 12 Jul 2024 and its lowest ₹14.85 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	98.50	−28.3%	138.18	78.80	138.00	141.00	78.05	69,37,56,129
2025	137.32	−29.1%	200.61	117.70	194.11	205.50	116.00	57,55,26,767
2024	193.78	+13.2%	287.67	145.10	171.20	296.49	142.00	99,57,95,221
2023	171.15	+201.9%	178.45	41.35	57.00	188.80	40.60	97,16,94,253
2022	56.70	+70.3%	62.95	29.50	33.90	65.25	29.10	75,57,87,304
2021	33.30	+2.9%	39.95	24.20	32.40	41.90	24.10	33,72,55,010
2020	32.35	−2.4%	42.35	14.85	33.55	43.85	13.50	19,67,53,729
2019	33.15	−43.9%	76.30	30.80	59.25	77.50	29.40	6,20,83,123
2018	59.05	−47.3%	120.75	51.70	112.00	123.55	50.15	10,72,75,630
2017	111.95	+2.5%	127.80	85.70	111.85	129.30	83.25	19,81,15,285
2016	109.20	−27.9%	153.20	93.50	152.15	154.85	84.90	8,76,89,131
2015	151.40	+12.1%	165.70	101.40	135.15	171.00	100.20	16,03,39,159
2014	135.00	+212.1%	145.75	38.95	43.70	150.00	38.30	21,17,02,929
2013	43.25	−34.5%	72.35	26.25	66.55	74.10	26.00	2,24,61,801
2012	66.00	+19.7%	74.85	48.55	54.30	78.30	45.35	2,06,87,019
2011	55.15	–	93.70	55.15	90.00	101.40	53.65	1,46,92,198

₹ 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. 2011 is from its first session, 3 Mar 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	98.50	−25.2%	131.00	132.45	96.30	3,84,10,772
Sep 2026	131.73	+20.9%	108.30	135.40	107.21	8,71,52,819
Aug 2026	108.95	−2.2%	112.49	115.18	102.10	3,02,69,731
Jul 2026	111.39	+3.5%	107.65	123.37	106.75	6,02,64,056
Jun 2026	107.66	+3.2%	104.71	114.90	100.35	4,61,13,634
May 2026	104.37	−1.0%	106.99	130.75	103.80	23,55,75,365
Apr 2026	105.47	+33.8%	83.99	110.00	82.35	5,42,20,652
Mar 2026	78.80	−24.8%	98.99	104.00	78.05	4,54,10,831
Feb 2026	104.74	−18.0%	127.99	129.46	104.10	6,95,86,011
Jan 2026	127.74	−7.0%	138.00	141.00	116.15	2,67,52,258
Dec 2025	137.32	+7.2%	130.00	142.95	116.00	5,07,17,813
Nov 2025	128.09	−6.1%	136.00	139.00	127.50	1,78,84,144
Oct 2025	136.46	−0.8%	137.80	143.10	133.80	1,74,76,887
Sep 2025	137.50	+0.5%	138.00	153.00	136.10	3,54,96,476
Aug 2025	136.80	−7.0%	147.00	149.00	133.00	2,79,97,828
Jul 2025	147.15	−16.4%	177.40	179.85	146.31	3,35,81,150
Jun 2025	176.04	+10.7%	159.99	189.00	155.84	11,78,85,594
May 2025	159.07	+18.0%	133.75	166.75	127.00	6,83,92,552
Apr 2025	134.75	0.0%	134.00	156.50	119.06	3,68,31,178
Mar 2025	134.70	+4.0%	129.10	149.80	122.60	5,62,74,375
Feb 2025	129.53	−34.1%	199.98	203.90	128.34	6,04,96,144
Jan 2025	196.58	+1.4%	194.11	205.50	165.00	5,24,92,626
Dec 2024	193.78	−9.0%	212.89	239.74	192.20	5,38,89,378
Nov 2024	212.94	−4.2%	224.85	227.70	191.19	3,45,06,928
Oct 2024	222.27	+5.7%	210.27	223.35	182.00	7,32,25,978
Sep 2024	210.28	−13.5%	243.98	243.98	206.91	4,51,90,331
Aug 2024	243.00	−9.6%	270.25	272.45	237.00	6,04,23,097
Jul 2024	268.66	+8.2%	250.90	296.49	248.00	21,27,34,074
Jun 2024	248.40	+25.0%	214.00	252.79	160.35	14,10,29,235
May 2024	198.70	+9.0%	182.25	208.80	161.90	6,99,67,087
Apr 2024	182.25	+10.6%	166.20	191.75	159.15	3,75,72,445
Mar 2024	164.80	−13.4%	192.45	195.00	142.00	4,33,44,026
Feb 2024	190.35	−13.3%	223.00	231.80	170.50	7,34,93,646
Jan 2024	219.60	+28.3%	171.20	225.00	164.50	15,04,18,996
Dec 2023	171.15	+20.0%	144.50	188.80	141.60	10,55,99,242
Nov 2023	142.65	+16.9%	121.50	158.40	121.00	7,72,23,589
Oct 2023	122.05	−5.2%	128.75	148.95	110.70	4,19,58,086
Sep 2023	128.75	−11.7%	147.00	163.80	124.00	7,89,32,803
Aug 2023	145.80	+36.7%	107.30	156.60	99.70	13,62,63,316
Jul 2023	106.65	+35.8%	78.95	109.00	74.50	15,35,72,910
Jun 2023	78.55	+40.6%	55.70	81.50	55.70	17,22,91,726
May 2023	55.85	−1.4%	57.25	61.10	52.65	6,26,84,925
Apr 2023	56.65	+33.5%	42.80	57.50	42.65	4,70,63,835
Mar 2023	42.45	−3.9%	44.30	48.20	40.60	2,73,95,759
Feb 2023	44.15	−21.7%	56.95	57.30	43.00	2,82,63,342
Jan 2023	56.35	−0.6%	57.00	61.65	52.55	4,04,44,720
Dec 2022	56.70	−4.7%	60.05	62.10	47.80	6,57,41,431
Nov 2022	59.50	+21.2%	49.40	65.25	48.30	12,47,26,045
Oct 2022	49.10	−3.2%	50.90	52.00	46.15	2,91,25,971
Sep 2022	50.70	+1.1%	50.00	56.15	43.85	7,15,04,505
Aug 2022	50.15	+16.0%	43.60	52.90	39.90	4,98,28,963
Jul 2022	43.25	+1.6%	42.00	45.75	41.10	1,92,88,107
Jun 2022	42.55	−7.7%	46.40	47.40	36.70	1,89,81,121
May 2022	46.10	−9.3%	50.00	50.90	38.55	6,55,92,209
Apr 2022	50.85	+21.9%	41.80	58.80	41.80	10,15,92,266
Mar 2022	41.70	+20.9%	34.00	46.40	31.20	4,56,28,253
Feb 2022	34.50	−17.3%	41.90	49.90	29.10	9,56,98,085
Jan 2022	41.70	+25.2%	33.90	42.85	31.85	6,80,80,348
Dec 2021	33.30	+18.5%	28.70	34.00	27.40	2,47,16,541
Nov 2021	28.10	−12.3%	32.70	33.45	27.00	1,32,96,965
Oct 2021	32.05	−8.7%	34.80	41.25	31.80	3,43,00,105
Sep 2021	35.10	+7.7%	32.75	37.00	32.50	1,34,82,360
Aug 2021	32.60	−8.6%	35.95	39.45	30.50	2,24,47,990
Jul 2021	35.65	−4.2%	37.45	41.90	35.25	4,37,35,693
Jun 2021	37.20	+11.4%	33.60	39.50	31.55	6,27,06,864
May 2021	33.40	+29.7%	26.00	34.80	25.05	4,39,89,817
Apr 2021	25.75	−3.6%	26.95	27.85	24.10	71,88,912
Mar 2021	26.70	−10.9%	31.00	34.60	26.60	2,09,98,130
Feb 2021	29.95	−3.7%	32.00	32.00	28.15	1,53,49,370
Jan 2021	31.10	−3.9%	32.40	38.75	29.90	3,50,42,263
Dec 2020	32.35	+26.4%	25.70	36.05	25.40	4,35,79,562
Nov 2020	25.60	+7.1%	24.15	26.40	22.95	1,14,64,270
Oct 2020	23.90	−8.6%	26.00	26.35	23.40	54,87,182
Sep 2020	26.15	−11.1%	29.65	30.45	24.00	1,21,30,348
Aug 2020	29.40	+12.4%	28.45	36.40	25.30	3,77,31,216
Jul 2020	26.15	+7.6%	24.50	32.00	23.50	2,73,45,978
Jun 2020	24.30	+6.6%	24.90	28.50	23.15	1,23,90,807
May 2020	22.80	−11.1%	24.20	25.45	20.40	21,25,064
Apr 2020	25.65	+31.5%	19.50	29.20	18.05	40,30,865
Mar 2020	19.50	−22.5%	25.75	26.70	13.50	84,72,805
Feb 2020	25.15	−33.7%	37.50	39.70	24.90	80,34,209
Jan 2020	37.95	+14.5%	33.55	43.85	33.35	2,39,61,423
Dec 2019	33.15	−18.3%	40.15	41.45	29.40	70,91,039
Nov 2019	40.60	−7.8%	44.45	47.75	40.40	40,61,021
Oct 2019	44.05	−6.9%	47.15	48.00	40.80	41,46,619
Sep 2019	47.30	+4.2%	45.25	53.80	43.30	48,46,367
Aug 2019	45.40	−4.8%	46.90	55.80	42.65	31,92,585
Jul 2019	47.70	−31.3%	70.00	70.30	46.20	37,02,915
Jun 2019	69.40	−7.7%	76.00	76.65	67.30	37,70,409
May 2019	75.20	+11.5%	66.05	77.50	60.65	56,02,415
Apr 2019	67.45	−2.2%	70.40	72.15	66.65	32,14,077
Mar 2019	69.00	+16.9%	59.95	75.00	58.40	86,28,670
Feb 2019	59.05	+3.9%	57.10	61.90	52.00	73,44,173
Jan 2019	56.85	−3.7%	59.25	65.00	52.00	64,82,833
Dec 2018	59.05	+6.1%	56.10	61.30	50.15	1,78,02,909
Nov 2018	55.65	−10.0%	62.00	68.65	55.40	37,90,645
Oct 2018	61.85	+4.0%	59.00	64.25	53.90	43,56,920
Sep 2018	59.45	−22.5%	77.50	81.45	58.10	45,66,935
Aug 2018	76.70	+1.4%	75.25	78.85	68.90	52,74,127
Jul 2018	75.65	+10.4%	68.50	81.95	56.55	90,74,146
Jun 2018	68.50	−4.7%	72.00	74.60	66.05	32,89,331
May 2018	71.85	−15.1%	85.00	85.40	70.65	66,67,839
Apr 2018	84.60	+1.4%	83.45	89.50	82.60	50,19,679
Mar 2018	83.40	−12.1%	94.00	96.25	79.45	91,97,421
Feb 2018	94.85	−8.3%	103.00	103.40	89.10	1,50,95,061
Jan 2018	103.45	−7.6%	112.00	123.55	100.80	2,31,40,617
Dec 2017	111.95	−9.2%	123.75	126.55	103.30	2,18,01,136
Nov 2017	123.25	+6.3%	116.20	129.30	109.15	4,71,01,808
Oct 2017	115.90	+17.2%	100.40	117.50	98.15	2,81,02,630
Sep 2017	98.85	+10.4%	89.95	108.40	89.90	1,84,53,308
Aug 2017	89.50	−4.2%	94.10	94.90	83.25	67,85,616
Jul 2017	93.45	+6.7%	87.90	104.70	87.60	1,97,63,818
Jun 2017	87.60	−1.2%	89.25	92.40	86.05	56,95,316
May 2017	88.65	−10.9%	100.70	104.70	87.25	72,70,975
Apr 2017	99.55	+7.3%	93.10	104.00	93.00	1,02,72,432
Mar 2017	92.80	+5.4%	89.70	96.25	86.85	1,07,05,507
Feb 2017	88.05	−17.7%	106.25	106.90	87.80	1,05,65,784
Jan 2017	106.95	−2.1%	111.85	117.50	106.00	1,15,96,955
Dec 2016	109.20	+1.9%	108.20	117.85	102.00	84,80,167
Nov 2016	107.20	−4.4%	112.00	112.20	84.90	47,40,811
Oct 2016	112.10	+5.5%	106.95	114.00	101.75	69,37,090
Sep 2016	106.30	−7.4%	114.55	117.40	101.10	56,86,885
Aug 2016	114.80	+9.3%	105.25	117.20	98.50	77,20,281
Jul 2016	105.05	+11.9%	94.00	108.90	93.20	1,00,37,263
Jun 2016	93.90	−7.5%	100.60	104.00	93.00	38,39,128
May 2016	101.50	−2.9%	102.40	105.60	98.05	32,55,928
Apr 2016	104.50	−0.2%	104.70	117.95	100.10	41,22,935
Mar 2016	104.70	+5.8%	101.15	114.80	95.80	64,96,766
Feb 2016	98.95	−30.5%	143.00	150.90	89.60	2,02,88,719
Jan 2016	142.30	−6.0%	152.15	154.85	122.50	60,83,158
Dec 2015	151.40	+4.8%	145.45	153.45	130.10	92,20,966
Nov 2015	144.45	+11.6%	128.00	148.95	121.80	56,27,829
Oct 2015	129.40	+12.6%	116.90	132.00	114.05	46,61,267
Sep 2015	114.90	−1.7%	116.90	117.55	100.20	46,42,918
Aug 2015	116.90	−7.3%	123.25	134.80	104.05	26,23,327
Jul 2015	126.05	+1.2%	124.55	137.75	119.00	33,19,035
Jun 2015	124.55	−3.2%	127.55	128.60	110.00	37,06,836
May 2015	128.70	+2.2%	127.45	138.45	113.50	42,59,291
Apr 2015	125.90	−15.7%	149.15	157.50	122.10	64,84,083
Mar 2015	149.40	+3.9%	142.00	157.40	138.10	1,89,00,193
Feb 2015	143.75	−7.0%	154.95	171.00	127.20	7,53,64,730
Jan 2015	154.50	+14.4%	135.15	161.30	124.20	2,15,28,684
Dec 2014	135.00	+9.6%	123.70	141.70	107.85	2,72,28,675
Nov 2014	123.15	+28.5%	96.10	127.40	94.10	4,42,16,265
Oct 2014	95.80	+11.0%	85.55	96.70	82.15	1,21,33,006
Sep 2014	86.30	+8.1%	80.90	98.60	75.80	2,26,09,682
Aug 2014	79.85	−10.4%	88.00	105.85	75.05	1,67,00,763
Jul 2014	89.10	−25.8%	121.75	150.00	85.00	5,56,32,433
Jun 2014	120.10	+9.3%	111.40	131.40	99.00	1,29,19,436
May 2014	109.90	+68.0%	64.00	120.20	62.00	1,00,52,528
Apr 2014	65.40	+36.8%	47.75	68.45	47.60	28,55,941
Mar 2014	47.80	+22.3%	39.55	50.00	39.55	29,39,485
Feb 2014	39.10	−8.9%	42.50	46.20	38.30	15,73,278
Jan 2014	42.90	−0.8%	43.70	48.00	41.55	28,41,437
Dec 2013	43.25	+6.1%	41.00	46.65	37.40	32,34,635
Nov 2013	40.75	+34.9%	29.95	41.00	29.95	20,16,323
Oct 2013	30.20	+4.1%	29.45	33.85	28.05	19,80,424
Sep 2013	29.00	−3.0%	29.15	31.15	27.60	7,78,528
Aug 2013	29.90	+6.4%	27.70	34.00	26.00	10,14,654
Jul 2013	28.10	−18.6%	34.45	39.50	27.30	14,47,748
Jun 2013	34.50	−16.0%	40.50	44.25	31.45	17,59,754
May 2013	41.05	−16.5%	49.05	50.75	39.10	10,83,629
Apr 2013	49.15	+1.2%	48.90	51.05	46.70	6,41,227
Mar 2013	48.55	−13.3%	55.50	57.30	45.65	7,04,459
Feb 2013	56.00	−12.6%	63.80	65.95	52.80	40,92,020
Jan 2013	64.10	−2.9%	66.55	74.10	59.15	37,08,400
Dec 2012	66.00	+0.5%	65.95	69.85	61.75	12,04,036
Nov 2012	65.65	+7.3%	60.90	67.00	59.30	23,19,785
Oct 2012	61.20	+3.9%	61.00	67.95	59.70	13,99,361
Sep 2012	58.90	+14.8%	51.30	66.00	48.10	22,92,140
Aug 2012	51.30	−3.9%	52.55	54.70	49.00	4,80,470
Jul 2012	53.40	−7.7%	57.40	60.80	45.35	12,30,394
Jun 2012	57.85	+6.0%	53.50	58.75	51.00	1,46,777
May 2012	54.55	−8.5%	59.05	59.40	50.55	12,03,465
Apr 2012	59.60	−1.3%	60.05	64.90	57.40	6,68,156
Mar 2012	60.40	−14.6%	70.50	73.55	56.30	31,62,273
Feb 2012	70.75	+9.7%	64.50	78.30	62.25	53,86,793
Jan 2012	64.50	+17.0%	54.30	66.50	50.75	11,93,369
Dec 2011	55.15	−27.4%	77.05	81.50	53.65	11,88,423
Nov 2011	76.00	−9.2%	83.10	84.40	65.15	11,74,639
Oct 2011	83.70	+4.4%	78.55	88.65	78.05	3,11,959
Sep 2011	80.15	+5.7%	76.00	83.90	74.15	8,81,652
Aug 2011	75.85	−19.1%	92.20	93.40	72.95	12,92,450
Jul 2011	93.70	+8.1%	88.45	101.40	85.50	40,50,542
Jun 2011	86.65	+14.7%	76.60	88.65	74.60	6,82,157
May 2011	75.55	+2.0%	74.50	79.35	70.15	8,26,872
Apr 2011	74.05	+5.7%	69.30	77.20	69.00	13,68,513
Mar 2011	70.05	–	90.00	95.00	63.00	29,14,991

₹ 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
23 Oct 2026	104.87	104.87	96.30	98.50	99.65	25,61,612	47.8%
22 Oct 2026	105.50	106.58	103.90	104.61	104.90	13,83,884	41.6%
21 Oct 2026	110.00	110.00	105.01	105.97	106.40	16,54,050	50.3%
19 Oct 2026	112.99	113.46	108.45	109.27	110.22	12,93,387	47.9%
16 Oct 2026	113.50	115.16	111.95	113.25	113.81	10,18,489	36.6%
15 Oct 2026	117.50	118.16	112.50	112.89	114.95	14,63,869	42.5%
14 Oct 2026	112.25	117.90	111.66	116.80	116.00	33,32,873	38.3%
13 Oct 2026	110.00	113.40	108.18	112.42	110.29	16,97,414	37.0%
12 Oct 2026	111.95	112.26	109.50	110.07	110.69	13,80,423	44.0%
9 Oct 2026	107.75	114.10	105.05	110.99	110.36	52,59,219	30.5%
8 Oct 2026	115.00	115.00	106.61	107.08	109.21	34,29,622	51.9%
7 Oct 2026	117.45	117.70	113.70	114.74	115.67	20,10,213	43.0%
6 Oct 2026	118.20	119.92	116.72	117.38	118.23	20,61,189	38.0%
5 Oct 2026	128.00	128.99	116.51	117.18	120.01	54,44,925	34.9%
1 Oct 2026	131.00	132.45	124.07	126.86	127.60	44,19,603	35.4%
30 Sep 2026	125.75	135.40	125.75	131.73	132.51	1,60,21,545	29.8%
29 Sep 2026	123.10	126.95	120.28	125.67	124.60	30,55,571	34.9%
28 Sep 2026	125.50	127.16	122.88	123.14	124.53	21,40,844	40.9%
25 Sep 2026	127.00	128.55	123.81	125.67	126.20	34,85,269	32.1%
24 Sep 2026	124.75	127.14	121.55	126.77	125.08	76,94,285	33.3%
23 Sep 2026	119.75	126.70	118.00	124.75	123.12	68,99,587	46.2%
22 Sep 2026	114.43	119.95	114.43	119.20	118.45	40,41,975	46.1%

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 Rail & Engineering bonus and split history

Ex-date	Event	Price factor	What happened
21 Oct 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
24 Sep 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.