Texmo Pipes & Products Ltd. TEXMOPIPES
NSE · India · Producer Manufacturing
INR 53.59-1.49 (-2.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 53.70 | -2.51% | INR 55.55 | INR 56.00 | INR 53.00 | 93.09K |
| 2026-09-30 | INR 55.08 | +2.53% | INR 52.75 | INR 58.59 | INR 52.75 | 182.46K |
| 2026-09-29 | INR 53.72 | -3.17% | INR 55.50 | INR 55.51 | INR 52.30 | 154.19K |
| 2026-09-28 | INR 55.48 | -2.51% | INR 56.75 | INR 57.40 | INR 55.04 |
| 132.19K |
| 2026-09-25 | INR 56.91 | -1.96% | INR 57.50 | INR 58.45 | INR 56.50 | 69.42K |
| 2026-09-24 | INR 58.05 | -2.65% | INR 59.70 | INR 59.70 | INR 57.90 | 116.01K |
| 2026-09-23 | INR 59.63 | +0.42% | INR 59.25 | INR 61.29 | INR 59.15 | 126.92K |
| 2026-09-22 | INR 59.38 | -2.13% | INR 61.00 | INR 62.00 | INR 59.15 | 270.47K |
| 2026-09-21 | INR 60.67 | -1.33% | INR 62.07 | INR 62.50 | INR 60.40 | 128.12K |
| 2026-09-18 | INR 61.49 | -1.21% | INR 62.70 | INR 64.40 | INR 60.82 | 315.16K |
| 2026-09-17 | INR 62.24 | +8.34% | INR 57.20 | INR 63.00 | INR 57.20 | 516.06K |
| 2026-09-16 | INR 57.45 | -5.14% | INR 60.96 | INR 61.29 | INR 55.05 | 315.50K |
| 2026-09-15 | INR 60.56 | +0.80% | INR 61.20 | INR 64.50 | INR 60.00 | 669.66K |
| 2026-09-14 | INR 60.08 | 0.00% | INR 60.08 | INR 60.08 | INR 60.08 | 0 |
| 2026-09-11 | INR 60.08 | +6.45% | INR 56.25 | INR 62.99 | INR 55.50 | 1.13M |
| 2026-09-10 | INR 56.44 | -2.00% | INR 58.30 | INR 61.90 | INR 55.80 | 789.10K |
| 2026-09-09 | INR 57.59 | +9.65% | INR 52.30 | INR 59.20 | INR 51.31 | 998.84K |
| 2026-09-08 | INR 52.52 | -3.06% | INR 54.95 | INR 54.95 | INR 52.05 | 469.06K |
| 2026-09-07 | INR 54.18 | +17.20% | INR 47.30 | INR 55.47 | INR 47.25 | 2.19M |
| 2026-09-04 | INR 46.23 | +1.63% | INR 45.90 | INR 46.45 | INR 45.31 | 23.44K |
| 2026-09-03 | INR 45.49 | -0.39% | INR 45.41 | INR 46.35 | INR 45.25 | 14.79K |
| 2026-09-02 | INR 45.67 | -0.57% | INR 45.06 | INR 46.49 | INR 45.06 | 17.56K |
| 2026-09-01 | INR 45.93 | +0.72% | INR 45.60 | INR 46.30 | INR 45.21 | 18.03K |
| 2026-08-31 | INR 45.60 | -1.38% | INR 46.90 | INR 47.24 | INR 45.24 | 15.43K |
| 2026-08-28 | INR 46.24 | -1.51% | INR 47.01 | INR 47.50 | INR 46.05 | 20.45K |
| 2026-08-27 | INR 46.95 | -0.82% | INR 47.89 | INR 48.00 | INR 46.55 | 30.82K |
| 2026-08-26 | INR 47.34 | +1.41% | INR 46.89 | INR 47.90 | INR 46.50 | 24.71K |
| 2026-08-25 | INR 46.68 | -0.91% | INR 47.90 | INR 48.00 | INR 46.10 | 75.28K |
| 2026-08-24 | INR 47.11 | +6.37% | INR 44.90 | INR 48.00 | INR 44.03 | 109.08K |
| 2026-08-21 | INR 44.29 | +0.48% | INR 44.08 | INR 44.90 | INR 43.85 | 18.18K |
| 2026-08-20 | INR 44.08 | -0.68% | INR 44.38 | INR 44.95 | INR 43.80 | 49.27K |
| 2026-08-19 | INR 44.38 | -1.62% | INR 44.90 | INR 44.99 | INR 44.00 | 25.65K |
| 2026-08-18 | INR 45.11 | -1.12% | INR 45.73 | INR 45.99 | INR 44.26 | 27.74K |
| 2026-08-17 | INR 45.62 | -0.89% | INR 45.99 | INR 46.29 | INR 45.17 | 28.05K |
| 2026-08-14 | INR 46.03 | -0.88% | INR 46.04 | INR 47.00 | INR 45.50 | 58.96K |
| 2026-08-13 | INR 46.44 | +8.58% | INR 44.90 | INR 49.00 | INR 44.02 | 378.26K |
| 2026-08-12 | INR 42.77 | +0.16% | INR 44.90 | INR 44.90 | INR 42.60 | 28.03K |
| 2026-08-11 | INR 42.70 | -1.88% | INR 43.90 | INR 44.00 | INR 42.51 | 14.09K |
| 2026-08-10 | INR 43.52 | +0.02% | INR 44.00 | INR 44.00 | INR 43.00 | 18.33K |
| 2026-08-07 | INR 43.51 | +1.59% | INR 43.27 | INR 44.40 | INR 42.10 | 40.59K |
| 2026-08-06 | INR 42.83 | -0.28% | INR 42.70 | INR 43.00 | INR 42.50 | 15.70K |
| 2026-08-05 | INR 42.95 | +0.30% | INR 43.44 | INR 43.44 | INR 42.60 | 16.17K |
| 2026-08-04 | INR 42.82 | -0.40% | INR 43.45 | INR 43.80 | INR 42.26 | 16.76K |
| 2026-08-03 | INR 42.99 | +0.26% | INR 43.09 | INR 43.85 | INR 42.76 | 18.53K |
| 2026-07-31 | INR 42.88 | +0.78% | INR 42.50 | INR 43.28 | INR 42.20 | 18.91K |
| 2026-07-30 | INR 42.55 | -1.57% | INR 43.90 | INR 43.90 | INR 42.10 | 16.47K |
| 2026-07-29 | INR 43.23 | +0.09% | INR 43.19 | INR 43.87 | INR 42.25 | 7.08K |
| 2026-07-28 | INR 43.19 | -0.64% | INR 43.40 | INR 44.00 | INR 42.05 | 20.91K |
| 2026-07-27 | INR 43.47 | +1.00% | INR 45.48 | INR 45.48 | INR 42.95 | 11.91K |
| 2026-07-24 | INR 43.04 | +0.56% | INR 42.00 | INR 43.81 | INR 42.00 | 11.08K |
| 2026-07-23 | INR 42.80 | -0.37% | INR 43.17 | INR 43.59 | INR 42.40 | 9.64K |
| 2026-07-22 | INR 42.96 | -2.21% | INR 42.70 | INR 43.49 | INR 42.70 | 6.50K |
| 2026-07-21 | INR 43.93 | +1.36% | INR 43.65 | INR 44.38 | INR 42.39 | 20.20K |
| 2026-07-20 | INR 43.34 | +0.65% | INR 42.00 | INR 43.75 | INR 42.00 | 7.85K |
| 2026-07-17 | INR 43.06 | -2.31% | INR 44.50 | INR 44.50 | INR 42.52 | 14.96K |
| 2026-07-16 | INR 44.08 | +1.10% | INR 43.62 | INR 44.69 | INR 43.42 | 11.55K |
| 2026-07-15 | INR 43.60 | +0.07% | INR 44.44 | INR 44.70 | INR 43.50 | 13.43K |
| 2026-07-14 | INR 43.57 | -1.13% | INR 45.90 | INR 45.90 | INR 43.50 | 22.69K |
| 2026-07-13 | INR 44.07 | -1.12% | INR 43.40 | INR 44.99 | INR 43.28 | 8.96K |
| 2026-07-10 | INR 44.57 | +3.17% | INR 43.20 | INR 44.97 | INR 42.99 | 18.84K |
| 2026-07-09 | INR 43.20 | +0.61% | INR 42.40 | INR 43.84 | INR 42.40 | 19.63K |
| 2026-07-08 | INR 42.94 | -2.01% | INR 44.00 | INR 44.00 | INR 42.60 | 14.96K |
| 2026-07-07 | INR 43.82 | -0.61% | INR 44.20 | INR 44.42 | INR 43.20 | 14.20K |
| 2026-07-06 | INR 44.09 | +0.36% | INR 44.11 | INR 44.75 | INR 44.01 | 18.14K |
| 2026-07-03 | INR 43.93 | -2.18% | INR 45.35 | INR 46.25 | INR 43.61 | 66.45K |
| 2026-07-02 | INR 44.91 | -2.58% | INR 46.79 | INR 46.89 | INR 44.30 | 52.82K |
| 2026-07-01 | INR 46.10 | +1.45% | INR 46.00 | INR 48.40 | INR 45.72 | 72.58K |
| 2026-06-30 | INR 45.44 | -1.50% | INR 46.05 | INR 46.60 | INR 45.11 | 23.79K |
| 2026-06-29 | INR 46.13 | -0.11% | INR 46.41 | INR 48.00 | INR 46.00 | 28.52K |
| 2026-06-26 | INR 46.18 | 0.00% | INR 46.18 | INR 46.18 | INR 46.18 | 0 |
| 2026-06-25 | INR 46.18 | -1.13% | INR 46.40 | INR 47.89 | INR 46.02 | 30.14K |
| 2026-06-24 | INR 46.71 | +0.24% | INR 47.35 | INR 47.90 | INR 46.60 | 33.82K |
| 2026-06-23 | INR 46.60 | +2.67% | INR 45.10 | INR 48.25 | INR 45.10 | 136.24K |
| 2026-06-22 | INR 45.39 | -0.77% | INR 45.90 | INR 46.49 | INR 45.25 | 32.64K |
| 2026-06-19 | INR 45.74 | +0.88% | INR 45.34 | INR 46.75 | INR 45.11 | 39.22K |
| 2026-06-18 | INR 45.34 | -0.74% | INR 45.68 | INR 45.99 | INR 45.00 | 22.42K |
| 2026-06-17 | INR 45.68 | +0.09% | INR 45.20 | INR 46.48 | INR 45.20 | 22.29K |
| 2026-06-16 | INR 45.64 | -1.28% | INR 46.50 | INR 46.50 | INR 45.00 | 25.54K |
| 2026-06-15 | INR 46.23 | +4.10% | INR 45.30 | INR 47.20 | INR 44.51 | 68.25K |
| 2026-06-12 | INR 44.41 | +2.56% | INR 43.50 | INR 44.79 | INR 43.50 | 39.05K |
| 2026-06-11 | INR 43.30 | -4.98% | INR 45.57 | INR 45.94 | INR 43.00 | 62.74K |
| 2026-06-10 | INR 45.57 | -4.65% | INR 47.50 | INR 47.50 | INR 45.30 | 62.96K |
| 2026-06-09 | INR 47.79 | +2.03% | INR 47.00 | INR 48.49 | INR 46.72 | 100.21K |
| 2026-06-08 | INR 46.84 | +9.24% | INR 42.00 | INR 49.19 | INR 42.00 | 653.84K |
| 2026-06-05 | INR 42.88 | -0.05% | INR 42.80 | INR 43.49 | INR 42.61 | 18.16K |
| 2026-06-04 | INR 42.90 | +1.47% | INR 42.80 | INR 44.08 | INR 42.67 | 31.01K |
| 2026-06-03 | INR 42.28 | -1.47% | INR 42.91 | INR 43.90 | INR 42.00 | 26.97K |
| 2026-06-02 | INR 42.91 | -0.53% | INR 42.90 | INR 43.76 | INR 42.10 | 27.21K |
| 2026-06-01 | INR 43.14 | -1.33% | INR 43.94 | INR 44.95 | INR 43.00 | 22.07K |
| 2026-05-29 | INR 43.72 | -5.02% | INR 44.90 | INR 45.70 | INR 43.41 | 108.47K |