NSE:TEXMOPIPES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	59.70	59.70	58.00	58.05	-	-2.65%	98,729
Sep 23, 2026	59.25	61.29	59.15	59.63	59.63	0.42%	126,916
Sep 22, 2026	61.00	62.00	59.15	59.38	59.38	-2.13%	270,473
Sep 21, 2026	62.07	62.50	60.40	60.67	60.67	-1.33%	128,122
Sep 18, 2026	62.70	64.40	60.82	61.49	61.49	-1.21%	315,163
Sep 17, 2026	57.20	63.00	57.20	62.24	62.24	8.34%	516,056
Sep 16, 2026	60.96	61.29	55.05	57.45	57.45	-5.14%	315,498
Sep 15, 2026	61.20	64.50	60.00	60.56	60.56	0.80%	669,660
Sep 11, 2026	56.25	62.99	55.50	60.08	60.08	6.45%	1,133,568
Sep 10, 2026	58.30	61.90	55.80	56.44	56.44	-2.00%	789,095
Sep 9, 2026	52.30	59.20	51.31	57.59	57.59	9.65%	998,839
Sep 8, 2026	54.95	54.95	52.05	52.52	52.52	-3.06%	469,063
Sep 7, 2026	47.30	55.47	47.25	54.18	54.18	17.20%	2,193,984
Sep 4, 2026	45.90	46.45	45.31	46.23	46.23	1.63%	23,440
Sep 3, 2026	45.41	46.35	45.25	45.49	45.49	-0.39%	14,788
Sep 2, 2026	45.06	46.49	45.06	45.67	45.67	-0.57%	17,558
Sep 1, 2026	45.60	46.30	45.21	45.93	45.93	0.72%	18,026
Aug 31, 2026	46.90	47.24	45.24	45.60	45.60	-1.38%	15,433
Aug 28, 2026	47.01	47.50	46.05	46.24	46.24	-1.51%	20,451
Aug 27, 2026	47.89	48.00	46.55	46.95	46.95	-0.82%	30,818
Aug 26, 2026	46.89	47.90	46.50	47.34	47.34	1.41%	24,706
Aug 25, 2026	47.90	48.00	46.10	46.68	46.68	-0.91%	75,278
Aug 24, 2026	44.90	48.00	44.03	47.11	47.11	6.37%	109,082
Aug 21, 2026	44.08	44.90	43.85	44.29	44.29	0.48%	18,176
Aug 20, 2026	44.38	44.95	43.80	44.08	44.08	-0.68%	49,271
Aug 19, 2026	44.90	44.99	44.00	44.38	44.38	-1.62%	25,648
Aug 18, 2026	45.73	45.99	44.26	45.11	45.11	-1.12%	27,739
Aug 17, 2026	45.99	46.29	45.17	45.62	45.62	-0.89%	28,045
Aug 14, 2026	46.04	47.00	45.50	46.03	46.03	-0.88%	58,961
Aug 13, 2026	44.90	49.00	44.02	46.44	46.44	8.58%	378,258
Aug 12, 2026	44.90	44.90	42.60	42.77	42.77	0.16%	28,031
Aug 11, 2026	43.90	44.00	42.51	42.70	42.70	-1.88%	14,086
Aug 10, 2026	44.00	44.00	43.00	43.52	43.52	0.02%	18,328
Aug 7, 2026	43.27	44.40	42.10	43.51	43.51	1.59%	40,594
Aug 6, 2026	42.70	43.00	42.50	42.83	42.83	-0.28%	15,702
Aug 5, 2026	43.44	43.44	42.60	42.95	42.95	0.30%	16,169
Aug 4, 2026	43.45	43.80	42.26	42.82	42.82	-0.40%	16,763
Aug 3, 2026	43.09	43.85	42.76	42.99	42.99	0.26%	18,526
Jul 31, 2026	42.50	43.28	42.20	42.88	42.88	0.78%	18,906
Jul 30, 2026	43.90	43.90	42.10	42.55	42.55	-1.57%	16,468
Jul 29, 2026	43.19	43.87	42.25	43.23	43.23	0.09%	7,079
Jul 28, 2026	43.40	44.00	42.05	43.19	43.19	-0.64%	20,907
Jul 27, 2026	45.48	45.48	42.95	43.47	43.47	1.00%	11,906
Jul 24, 2026	42.00	43.81	42.00	43.04	43.04	0.56%	11,083
Jul 23, 2026	43.17	43.59	42.40	42.80	42.80	-0.37%	9,640
Jul 22, 2026	42.70	43.49	42.70	42.96	42.96	-2.21%	6,504
Jul 21, 2026	43.65	44.38	42.39	43.93	43.93	1.36%	20,200
Jul 20, 2026	42.00	43.75	42.00	43.34	43.34	0.65%	7,847
Jul 17, 2026	44.50	44.50	42.52	43.06	43.06	-2.31%	14,961
Jul 16, 2026	43.62	44.69	43.42	44.08	44.08	1.10%	11,551