Texmo Pipes and Products Limited (NSE:TEXMOPIPES)
India · Delayed Price · Currency is INR 47.06
-1.16 (-2.41%)
Feb 19, 2026, 3:29 PM IST
Texmo Pipes and Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 48.03 | 48.28 | 46.50 | 47.05 | 47.05 | -2.04% | 30,478 |
| Jan 16, 2026 | 46.23 | 48.50 | 45.52 | 48.03 | 48.03 | 3.89% | 35,598 |
| Jan 14, 2026 | 45.95 | 46.94 | 45.72 | 46.23 | 46.23 | 0.74% | 21,494 |
| Jan 13, 2026 | 46.05 | 46.98 | 45.31 | 45.89 | 45.89 | -0.33% | 26,260 |
| Jan 12, 2026 | 47.30 | 47.31 | 45.82 | 46.04 | 46.04 | -2.99% | 35,113 |
| Jan 9, 2026 | 48.00 | 48.58 | 47.00 | 47.46 | 47.46 | -1.39% | 30,203 |
| Jan 8, 2026 | 48.09 | 48.88 | 48.00 | 48.13 | 48.13 | -0.62% | 21,942 |
| Jan 7, 2026 | 48.55 | 49.45 | 48.21 | 48.43 | 48.43 | -0.25% | 28,931 |
| Jan 6, 2026 | 48.78 | 49.65 | 48.50 | 48.55 | 48.55 | -0.94% | 19,818 |
| Jan 5, 2026 | 49.76 | 49.97 | 48.24 | 49.01 | 49.01 | -0.28% | 23,816 |
| Jan 2, 2026 | 49.10 | 49.50 | 48.50 | 49.15 | 49.15 | 0.59% | 19,180 |
| Jan 1, 2026 | 49.93 | 49.93 | 48.20 | 48.86 | 48.86 | -0.37% | 25,287 |
| Dec 31, 2025 | 48.86 | 50.45 | 48.00 | 49.04 | 49.04 | 0.88% | 45,029 |
| Dec 30, 2025 | 48.20 | 48.99 | 48.20 | 48.61 | 48.61 | 0.19% | 14,095 |
| Dec 29, 2025 | 48.40 | 49.43 | 48.02 | 48.52 | 48.52 | 0.25% | 24,325 |
| Dec 26, 2025 | 49.50 | 49.51 | 47.88 | 48.40 | 48.40 | -0.92% | 32,075 |
| Dec 24, 2025 | 48.74 | 49.90 | 47.79 | 48.85 | 48.85 | 0.72% | 28,024 |
| Dec 23, 2025 | 47.90 | 48.90 | 47.54 | 48.50 | 48.50 | 0.81% | 23,964 |
| Dec 22, 2025 | 48.99 | 49.01 | 47.58 | 48.11 | 48.11 | 0.25% | 30,289 |
| Dec 19, 2025 | 47.51 | 49.40 | 47.51 | 47.99 | 47.99 | 0.33% | 25,011 |
| Dec 18, 2025 | 48.51 | 49.90 | 47.52 | 47.83 | 47.83 | -2.19% | 25,967 |
| Dec 17, 2025 | 49.70 | 49.70 | 48.51 | 48.90 | 48.90 | -1.23% | 13,452 |
| Dec 16, 2025 | 50.17 | 50.17 | 49.01 | 49.51 | 49.51 | -1.32% | 14,995 |
| Dec 15, 2025 | 50.28 | 51.00 | 50.00 | 50.17 | 50.17 | 0.26% | 19,574 |
| Dec 12, 2025 | 50.90 | 51.99 | 49.62 | 50.04 | 50.04 | -0.06% | 16,064 |
| Dec 11, 2025 | 50.79 | 50.79 | 49.22 | 50.07 | 50.07 | -1.22% | 14,170 |
| Dec 10, 2025 | 49.30 | 51.50 | 48.25 | 50.69 | 50.69 | 5.34% | 25,905 |
| Dec 9, 2025 | 46.91 | 48.68 | 46.60 | 48.12 | 48.12 | 1.05% | 20,073 |