NSE:TEXMOPIPES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.78	39.50	36.22	37.72	37.72	-0.32%	89,936
Apr 1, 2026	35.90	38.37	34.72	37.84	37.84	14.39%	80,548
Mar 30, 2026	36.44	36.45	33.00	33.08	33.08	-8.16%	102,338
Mar 27, 2026	37.75	37.99	35.82	36.02	36.02	-5.11%	116,541
Mar 25, 2026	38.10	40.00	37.00	37.96	37.96	-2.09%	122,968
Mar 24, 2026	39.00	40.75	38.52	38.77	38.77	0.68%	61,607
Mar 23, 2026	39.62	40.80	37.27	38.51	38.51	-4.84%	100,850
Mar 20, 2026	41.06	41.79	40.35	40.47	40.47	-0.44%	35,786
Mar 19, 2026	41.50	41.84	40.22	40.65	40.65	-3.19%	19,570
Mar 18, 2026	41.82	42.80	41.80	41.99	41.99	0.45%	34,926
Mar 17, 2026	42.00	43.20	41.60	41.80	41.80	0.34%	22,042
Mar 16, 2026	43.75	43.75	40.96	41.66	41.66	-3.00%	27,946
Mar 13, 2026	46.30	46.30	42.49	42.95	42.95	-5.58%	24,354
Mar 12, 2026	45.00	45.95	44.11	45.49	45.49	2.29%	32,715
Mar 11, 2026	43.28	46.24	43.28	44.47	44.47	5.50%	77,440
Mar 10, 2026	42.78	43.51	41.17	42.15	42.15	-0.85%	21,854
Mar 9, 2026	43.85	43.85	41.10	42.51	42.51	-2.70%	38,473
Mar 6, 2026	44.19	44.99	42.64	43.69	43.69	1.16%	19,019
Mar 5, 2026	42.04	44.00	41.33	43.19	43.19	2.47%	21,744
Mar 4, 2026	41.84	42.88	40.50	42.15	42.15	0.74%	64,303
Mar 2, 2026	44.10	45.20	40.01	41.84	41.84	-7.31%	94,742
Feb 27, 2026	45.10	45.45	44.10	45.14	45.14	0.24%	24,204
Feb 26, 2026	45.69	45.69	44.77	45.03	45.03	0.76%	12,584
Feb 25, 2026	46.77	46.78	44.10	44.69	44.69	-2.47%	35,011
Feb 24, 2026	46.53	46.95	45.36	45.82	45.82	-1.53%	11,528
Feb 23, 2026	47.92	47.92	45.92	46.53	46.53	-0.85%	19,700
Feb 20, 2026	47.31	47.72	46.60	46.93	46.93	-0.32%	15,778
Feb 19, 2026	48.22	48.90	47.00	47.08	47.08	-2.36%	20,579
Feb 18, 2026	49.76	49.76	47.75	48.22	48.22	-1.23%	23,513
Feb 17, 2026	48.00	51.30	47.79	48.82	48.82	0.78%	38,370
Feb 16, 2026	49.83	49.83	48.00	48.44	48.44	-2.32%	22,949
Feb 13, 2026	50.32	50.64	49.00	49.59	49.59	-1.45%	27,906
Feb 12, 2026	52.87	52.87	49.70	50.32	50.32	-4.82%	74,741
Feb 11, 2026	50.60	54.40	50.60	52.87	52.87	9.17%	432,486
Feb 10, 2026	48.10	49.89	48.00	48.43	48.43	0.69%	24,946
Feb 9, 2026	47.90	48.36	47.00	48.10	48.10	3.75%	21,677
Feb 6, 2026	45.61	46.75	44.85	46.36	46.36	2.14%	18,041
Feb 5, 2026	45.77	45.91	44.83	45.39	45.39	-0.35%	10,076
Feb 4, 2026	46.85	46.85	45.25	45.55	45.55	0.22%	32,784
Feb 3, 2026	46.80	46.80	44.20	45.45	45.45	3.11%	21,764
Feb 2, 2026	44.13	45.88	43.81	44.08	44.08	-0.38%	13,798
Feb 1, 2026	45.25	45.99	44.12	44.25	44.25	-1.73%	25,292
Jan 30, 2026	44.35	45.89	44.35	45.03	45.03	-0.16%	16,739
Jan 29, 2026	47.00	47.00	44.40	45.10	45.10	-2.40%	30,289
Jan 28, 2026	46.50	46.98	44.79	46.21	46.21	0.96%	35,344
Jan 27, 2026	45.99	46.10	44.71	45.77	45.77	1.69%	16,591
Jan 23, 2026	44.50	46.02	44.21	45.01	45.01	1.81%	27,083
Jan 22, 2026	44.32	45.82	44.10	44.21	44.21	-0.09%	13,861
Jan 21, 2026	45.50	45.51	44.00	44.25	44.25	-2.27%	30,359
Jan 20, 2026	47.86	47.86	45.00	45.28	45.28	-3.76%	22,871