NSE:TEXMOPIPES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.64	46.46	44.50	45.57	45.57	2.15%	29,434
May 21, 2026	45.20	45.86	44.21	44.61	44.61	-2.73%	28,941
May 20, 2026	44.12	46.40	43.67	45.86	45.86	4.46%	55,043
May 19, 2026	43.63	44.60	43.63	43.90	43.90	0.16%	14,484
May 18, 2026	45.58	45.58	43.53	43.83	43.83	-3.67%	15,334
May 15, 2026	44.06	46.50	43.96	45.50	45.50	3.01%	50,556
May 14, 2026	44.10	44.80	43.21	44.17	44.17	0.36%	23,304
May 13, 2026	42.25	44.89	42.25	44.01	44.01	0.39%	43,963
May 12, 2026	47.02	47.29	43.32	43.84	43.84	-5.90%	40,420
May 11, 2026	47.80	47.80	46.50	46.59	46.59	-1.02%	16,464
May 8, 2026	47.20	48.28	47.02	47.07	47.07	-1.77%	22,857
May 7, 2026	48.30	49.50	47.25	47.92	47.92	-2.36%	103,510
May 6, 2026	48.51	49.50	48.37	49.08	49.08	1.18%	40,937
May 5, 2026	49.70	49.70	48.11	48.51	48.51	-0.86%	21,298
May 4, 2026	46.50	50.00	45.81	48.93	48.93	4.73%	125,635
Apr 30, 2026	46.15	47.19	46.15	46.72	46.72	-0.81%	8,690
Apr 29, 2026	47.88	47.88	47.00	47.10	47.10	-0.65%	17,160
Apr 28, 2026	48.78	48.78	47.05	47.41	47.41	1.07%	15,504
Apr 27, 2026	47.19	48.08	46.26	46.91	46.91	-0.59%	19,494
Apr 24, 2026	48.60	48.60	46.38	47.19	47.19	-0.57%	33,155
Apr 23, 2026	46.20	48.48	46.20	47.46	47.46	1.74%	48,920
Apr 22, 2026	47.00	47.50	46.00	46.65	46.65	-0.17%	37,781
Apr 21, 2026	46.75	47.44	46.20	46.73	46.73	0.47%	32,202
Apr 20, 2026	47.96	47.96	46.20	46.51	46.51	-1.38%	51,066
Apr 17, 2026	48.30	48.47	46.61	47.16	47.16	-0.55%	95,211
Apr 16, 2026	48.40	48.50	46.63	47.42	47.42	-0.36%	61,072
Apr 15, 2026	44.80	51.00	44.11	47.59	47.59	10.52%	355,142
Apr 13, 2026	44.80	44.81	41.87	43.06	43.06	-4.52%	101,350
Apr 10, 2026	44.40	46.00	43.17	45.10	45.10	6.57%	69,793
Apr 9, 2026	41.25	42.85	41.21	42.32	42.32	2.20%	34,434
Apr 8, 2026	40.70	41.65	40.25	41.41	41.41	5.34%	55,204
Apr 7, 2026	39.80	39.80	38.08	39.31	39.31	1.21%	22,036
Apr 6, 2026	37.72	39.34	36.72	38.84	38.84	2.97%	38,077
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