NSE:TEXMOPIPES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	45.34	46.75	45.11	45.82	-	1.06%	39,417
Jun 18, 2026	45.68	45.99	45.00	45.34	45.34	-0.74%	22,421
Jun 17, 2026	45.20	46.48	45.20	45.68	45.68	0.09%	22,287
Jun 16, 2026	46.50	46.50	45.00	45.64	45.64	-1.28%	25,541
Jun 15, 2026	45.30	47.20	44.51	46.23	46.23	4.10%	68,251
Jun 12, 2026	43.50	44.79	43.50	44.41	44.41	2.56%	39,048
Jun 11, 2026	45.57	45.94	43.00	43.30	43.30	-4.98%	62,744
Jun 10, 2026	47.50	47.50	45.30	45.57	45.57	-4.65%	62,964
Jun 9, 2026	47.00	48.49	46.72	47.79	47.79	2.03%	100,205
Jun 8, 2026	42.00	49.19	42.00	46.84	46.84	9.24%	653,838
Jun 5, 2026	42.80	43.49	42.61	42.88	42.88	-0.05%	18,157
Jun 4, 2026	42.80	44.08	42.67	42.90	42.90	1.47%	31,008
Jun 3, 2026	42.91	43.90	42.00	42.28	42.28	-1.47%	26,969
Jun 2, 2026	42.90	43.76	42.10	42.91	42.91	-0.53%	27,209
Jun 1, 2026	43.94	44.95	43.00	43.14	43.14	-1.33%	22,074
May 29, 2026	44.90	45.70	43.41	43.72	43.72	-5.02%	108,470
May 27, 2026	45.85	46.69	45.10	46.03	46.03	2.06%	30,926
May 26, 2026	44.10	45.95	44.10	45.10	45.10	0.67%	26,526
May 25, 2026	44.65	46.57	44.45	44.80	44.80	-1.69%	39,594
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