Texmo Pipes and Products Limited (BOM:533164)
India · Delayed Price · Currency is INR 56.25
-1.75 (-3.02%)
At close: Sep 26, 2025
Texmo Pipes and Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 54.00 | 56.09 | 54.00 | 55.97 | 55.97 | 2.55% | 1,170 |
| Sep 30, 2025 | 55.01 | 55.04 | 54.54 | 54.58 | 54.58 | -0.91% | 2,531 |
| Sep 29, 2025 | 56.15 | 57.05 | 55.02 | 55.08 | 55.08 | -2.08% | 1,665 |
| Sep 26, 2025 | 57.00 | 57.06 | 55.93 | 56.25 | 56.25 | -3.02% | 9,575 |
| Sep 25, 2025 | 55.80 | 58.00 | 55.80 | 58.00 | 58.00 | 0.69% | 4,378 |
| Sep 24, 2025 | 57.86 | 57.92 | 57.33 | 57.60 | 57.60 | -0.05% | 395 |
| Sep 23, 2025 | 55.10 | 58.59 | 55.10 | 57.63 | 57.63 | -2.17% | 2,960 |
| Sep 22, 2025 | 58.85 | 59.05 | 58.39 | 58.91 | 58.91 | -0.36% | 1,179 |
| Sep 19, 2025 | 57.00 | 59.29 | 57.00 | 59.12 | 59.12 | 1.41% | 4,739 |
| Sep 18, 2025 | 57.52 | 59.03 | 57.00 | 58.30 | 58.30 | -0.83% | 9,540 |
| Sep 17, 2025 | 59.07 | 59.07 | 58.30 | 58.79 | 58.79 | -0.39% | 1,614 |
| Sep 16, 2025 | 59.14 | 59.37 | 58.53 | 59.02 | 59.02 | -0.17% | 2,402 |
| Sep 15, 2025 | 63.00 | 63.00 | 58.25 | 59.12 | 59.12 | -0.52% | 1,572 |
| Sep 12, 2025 | 59.39 | 60.00 | 59.05 | 59.43 | 59.43 | 1.64% | 1,626 |
| Sep 11, 2025 | 57.50 | 62.00 | 57.50 | 58.47 | 58.47 | 2.47% | 37,508 |
| Sep 10, 2025 | 56.96 | 57.45 | 56.77 | 57.06 | 57.06 | 0.81% | 1,106 |
| Sep 9, 2025 | 56.11 | 57.00 | 56.11 | 56.60 | 56.60 | -0.25% | 1,483 |
| Sep 8, 2025 | 56.90 | 57.70 | 55.98 | 56.74 | 56.74 | -0.61% | 5,860 |
| Sep 5, 2025 | 57.41 | 57.41 | 56.70 | 57.09 | 57.09 | 0.16% | 734 |
| Sep 4, 2025 | 58.06 | 58.22 | 56.81 | 57.00 | 57.00 | -0.71% | 1,448 |
| Sep 3, 2025 | 57.40 | 57.99 | 57.40 | 57.41 | 57.41 | 0.21% | 719 |
| Sep 2, 2025 | 56.97 | 58.42 | 56.97 | 57.29 | 57.29 | 1.27% | 2,775 |
| Sep 1, 2025 | 56.46 | 57.32 | 56.27 | 56.57 | 56.57 | 1.09% | 2,077 |
| Aug 29, 2025 | 57.00 | 57.06 | 55.35 | 55.96 | 55.96 | -0.60% | 9,609 |
| Aug 28, 2025 | 57.01 | 58.90 | 56.00 | 56.30 | 56.30 | -2.66% | 5,329 |
| Aug 26, 2025 | 59.99 | 59.99 | 57.51 | 57.84 | 57.84 | 0.02% | 498 |
| Aug 25, 2025 | 59.49 | 59.49 | 57.73 | 57.83 | 57.83 | -1.83% | 2,650 |
| Aug 22, 2025 | 58.15 | 59.04 | 57.93 | 58.91 | 58.91 | 2.04% | 1,285 |
| Aug 21, 2025 | 58.63 | 59.35 | 57.61 | 57.73 | 57.73 | -0.74% | 2,393 |
| Aug 20, 2025 | 57.49 | 59.04 | 57.30 | 58.16 | 58.16 | 1.17% | 7,912 |
| Aug 19, 2025 | 57.06 | 58.44 | 56.05 | 57.49 | 57.49 | 1.30% | 1,862 |
| Aug 18, 2025 | 57.80 | 59.02 | 56.38 | 56.75 | 56.75 | -1.24% | 10,769 |
| Aug 14, 2025 | 58.08 | 58.78 | 56.87 | 57.46 | 57.46 | -1.02% | 5,656 |
| Aug 13, 2025 | 59.32 | 59.51 | 58.00 | 58.05 | 58.05 | -1.01% | 1,334 |
| Aug 12, 2025 | 57.90 | 60.00 | 56.75 | 58.64 | 58.64 | 2.52% | 11,998 |
| Aug 11, 2025 | 57.76 | 59.01 | 57.00 | 57.20 | 57.20 | -0.23% | 4,352 |
| Aug 8, 2025 | 58.05 | 58.05 | 56.93 | 57.33 | 57.33 | -1.24% | 1,414 |
| Aug 7, 2025 | 57.83 | 59.74 | 57.42 | 58.05 | 58.05 | -0.38% | 12,884 |
| Aug 6, 2025 | 58.00 | 58.94 | 57.83 | 58.27 | 58.27 | -1.04% | 2,526 |
| Aug 5, 2025 | 59.59 | 59.98 | 58.00 | 58.88 | 58.88 | -0.78% | 1,403 |
| Aug 4, 2025 | 57.11 | 60.00 | 57.11 | 59.34 | 59.34 | 1.07% | 3,371 |
| Aug 1, 2025 | 50.00 | 62.08 | 50.00 | 58.71 | 58.71 | -3.90% | 5,349 |
| Jul 31, 2025 | 61.00 | 61.35 | 60.56 | 61.09 | 61.09 | 0.10% | 1,166 |
| Jul 30, 2025 | 61.10 | 62.03 | 60.31 | 61.03 | 61.03 | 0.35% | 7,378 |
| Jul 29, 2025 | 60.71 | 62.00 | 58.26 | 60.82 | 60.82 | -0.83% | 4,541 |
| Jul 28, 2025 | 61.80 | 62.76 | 61.17 | 61.33 | 61.33 | -0.65% | 7,412 |
| Jul 25, 2025 | 62.49 | 62.50 | 61.56 | 61.73 | 61.73 | -0.98% | 7,296 |
| Jul 24, 2025 | 62.57 | 62.99 | 61.98 | 62.34 | 62.34 | -0.26% | 9,373 |
| Jul 23, 2025 | 62.79 | 63.23 | 60.00 | 62.50 | 62.50 | -0.45% | 10,538 |
| Jul 22, 2025 | 62.55 | 64.10 | 62.54 | 62.78 | 62.78 | -0.17% | 7,266 |