Texmo Pipes and Products Limited (NSE:TEXMOPIPES)
India · Delayed Price · Currency is INR 57.46
-0.55 (-0.95%)
Aug 26, 2025, 3:28 PM IST
Texmo Pipes and Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 59.99 | 59.99 | 57.75 | 58.01 | 58.01 | -1.88% | 17,933 |
| Aug 22, 2025 | 58.30 | 59.80 | 57.70 | 59.12 | 59.12 | 1.81% | 26,017 |
| Aug 21, 2025 | 58.69 | 59.78 | 57.60 | 58.07 | 58.07 | -0.26% | 30,893 |
| Aug 20, 2025 | 57.20 | 58.48 | 57.20 | 58.22 | 58.22 | 1.69% | 21,770 |
| Aug 19, 2025 | 56.90 | 58.38 | 56.10 | 57.25 | 57.25 | 0.69% | 39,784 |
| Aug 18, 2025 | 57.00 | 59.18 | 56.50 | 56.86 | 56.86 | -0.44% | 39,883 |
| Aug 14, 2025 | 57.96 | 58.80 | 55.95 | 57.11 | 57.11 | -1.47% | 29,243 |
| Aug 13, 2025 | 59.50 | 59.75 | 57.80 | 57.96 | 57.96 | -1.23% | 28,172 |
| Aug 12, 2025 | 57.33 | 60.00 | 56.40 | 58.68 | 58.68 | 2.35% | 58,418 |
| Aug 11, 2025 | 57.74 | 59.38 | 57.00 | 57.33 | 57.33 | -0.14% | 22,448 |
| Aug 8, 2025 | 58.60 | 58.84 | 57.00 | 57.41 | 57.41 | -1.24% | 13,395 |
| Aug 7, 2025 | 59.40 | 59.89 | 56.20 | 58.13 | 58.13 | -0.15% | 24,612 |
| Aug 6, 2025 | 58.78 | 59.04 | 57.80 | 58.22 | 58.22 | -0.95% | 14,115 |
| Aug 5, 2025 | 59.66 | 60.02 | 57.67 | 58.78 | 58.78 | -1.06% | 30,208 |
| Aug 4, 2025 | 58.84 | 60.09 | 58.84 | 59.41 | 59.41 | 1.21% | 29,346 |
| Aug 1, 2025 | 60.51 | 61.45 | 58.50 | 58.70 | 58.70 | -3.56% | 31,222 |
| Jul 31, 2025 | 60.30 | 61.49 | 60.30 | 60.87 | 60.87 | -0.43% | 24,579 |
| Jul 30, 2025 | 61.50 | 61.85 | 60.47 | 61.13 | 61.13 | 0.61% | 27,553 |
| Jul 29, 2025 | 61.02 | 62.17 | 60.40 | 60.76 | 60.76 | -0.74% | 46,316 |
| Jul 28, 2025 | 61.65 | 62.99 | 61.00 | 61.21 | 61.21 | -0.76% | 52,540 |
| Jul 25, 2025 | 62.00 | 63.60 | 61.60 | 61.68 | 61.68 | -0.92% | 25,269 |
| Jul 24, 2025 | 63.36 | 63.36 | 62.00 | 62.25 | 62.25 | -0.29% | 34,153 |
| Jul 23, 2025 | 63.46 | 63.49 | 62.00 | 62.43 | 62.43 | -0.38% | 30,295 |
| Jul 22, 2025 | 63.36 | 63.79 | 62.61 | 62.67 | 62.67 | -0.16% | 19,525 |
| Jul 21, 2025 | 63.36 | 64.18 | 62.50 | 62.77 | 62.77 | -1.78% | 76,284 |
| Jul 18, 2025 | 64.83 | 65.40 | 63.10 | 63.91 | 63.91 | -1.42% | 28,988 |
| Jul 17, 2025 | 65.05 | 65.90 | 64.35 | 64.83 | 64.83 | -0.38% | 42,811 |
| Jul 16, 2025 | 65.06 | 66.90 | 64.99 | 65.08 | 65.08 | -0.64% | 44,183 |
| Jul 15, 2025 | 63.90 | 66.30 | 63.90 | 65.50 | 65.50 | 2.22% | 104,540 |
| Jul 14, 2025 | 65.00 | 65.21 | 63.91 | 64.08 | 64.08 | -1.43% | 31,378 |
| Jul 11, 2025 | 64.85 | 65.89 | 64.00 | 65.01 | 65.01 | -1.34% | 68,608 |
| Jul 10, 2025 | 62.80 | 68.99 | 62.51 | 65.89 | 65.89 | 5.09% | 571,172 |
| Jul 9, 2025 | 63.19 | 64.45 | 61.34 | 62.70 | 62.70 | -0.81% | 47,397 |
| Jul 8, 2025 | 62.73 | 64.64 | 62.16 | 63.21 | 63.21 | 0.44% | 50,886 |
| Jul 7, 2025 | 64.00 | 64.65 | 62.73 | 62.93 | 62.93 | -1.29% | 40,805 |
| Jul 4, 2025 | 64.00 | 64.95 | 62.10 | 63.75 | 63.75 | 1.27% | 65,824 |
| Jul 3, 2025 | 63.50 | 64.35 | 62.72 | 62.95 | 62.95 | -1.64% | 36,913 |
| Jul 2, 2025 | 64.10 | 65.00 | 62.82 | 64.00 | 64.00 | -0.51% | 57,149 |
| Jul 1, 2025 | 64.90 | 66.70 | 64.01 | 64.33 | 64.33 | 0.39% | 102,663 |
| Jun 30, 2025 | 64.23 | 64.85 | 63.51 | 64.08 | 64.08 | -0.23% | 53,076 |
| Jun 27, 2025 | 64.99 | 65.35 | 64.00 | 64.23 | 64.23 | -0.83% | 36,386 |
| Jun 26, 2025 | 64.25 | 66.59 | 63.91 | 64.77 | 64.77 | 1.38% | 77,640 |
| Jun 25, 2025 | 64.50 | 64.51 | 63.45 | 63.89 | 63.89 | 0.79% | 34,245 |
| Jun 24, 2025 | 62.98 | 65.23 | 62.06 | 63.39 | 63.39 | 2.67% | 75,330 |
| Jun 23, 2025 | 62.00 | 62.04 | 61.08 | 61.74 | 61.74 | -1.33% | 38,950 |
| Jun 20, 2025 | 61.60 | 63.23 | 61.60 | 62.57 | 62.57 | 1.08% | 24,690 |
| Jun 19, 2025 | 64.15 | 65.01 | 61.56 | 61.90 | 61.90 | -3.51% | 74,049 |
| Jun 18, 2025 | 65.94 | 65.94 | 64.01 | 64.15 | 64.15 | -0.56% | 46,016 |
| Jun 17, 2025 | 64.75 | 67.48 | 64.11 | 64.51 | 64.51 | -0.57% | 128,485 |
| Jun 16, 2025 | 65.15 | 67.49 | 64.50 | 64.88 | 64.88 | 0.59% | 194,715 |