NSE:TEXMOPIPES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	49.90	50.70	48.67	49.33	49.33	1.34%	40,747
Nov 9, 2026	49.10	50.53	48.21	48.68	48.68	-2.46%	21,625
Nov 8, 2026	50.50	51.00	49.20	49.91	49.91	-0.44%	15,673
Nov 6, 2026	49.00	51.79	48.00	50.13	50.13	2.47%	94,576
Nov 5, 2026	48.30	50.90	48.20	48.92	48.92	1.28%	55,406
Nov 4, 2026	47.31	48.75	46.70	48.30	48.30	2.11%	31,138
Nov 3, 2026	47.30	48.51	46.81	47.30	47.30	-0.88%	25,602
Nov 2, 2026	48.72	49.20	46.82	47.72	47.72	-0.08%	30,598
Oct 30, 2026	49.60	49.60	47.50	47.76	47.76	-2.05%	17,109
Oct 29, 2026	47.71	49.20	47.25	48.76	48.76	2.35%	45,379
Oct 28, 2026	48.10	48.20	46.73	47.64	47.64	-2.42%	29,936
Oct 27, 2026	47.95	49.88	47.10	48.82	48.82	1.81%	46,701
Oct 26, 2026	45.75	48.50	44.31	47.95	47.95	6.84%	120,841
Oct 23, 2026	46.50	46.80	43.50	44.88	44.88	-3.19%	58,360
Oct 22, 2026	47.24	47.36	45.91	46.36	46.36	-1.86%	76,390
Oct 21, 2026	51.00	51.45	46.15	47.24	47.24	-6.29%	105,061
Oct 19, 2026	52.10	52.96	50.20	50.41	50.41	-3.21%	51,595
Oct 16, 2026	50.75	54.99	50.11	52.08	52.08	3.77%	146,002
Oct 15, 2026	52.30	52.98	49.80	50.19	50.19	-3.44%	64,480
Oct 14, 2026	50.85	53.00	50.85	51.98	51.98	2.22%	71,719
Oct 13, 2026	52.60	52.60	50.50	50.85	50.85	-1.30%	46,264
Oct 12, 2026	53.39	53.39	51.17	51.52	51.52	0.61%	48,568
Oct 9, 2026	51.50	52.65	51.00	51.21	51.21	-0.41%	53,564
Oct 8, 2026	52.75	54.00	51.08	51.42	51.42	-2.21%	94,341
Oct 7, 2026	54.00	54.50	52.23	52.58	52.58	-2.27%	93,443
Oct 6, 2026	50.68	54.50	50.10	53.80	53.80	6.81%	175,736
Oct 5, 2026	53.70	55.00	50.15	50.37	50.37	-6.20%	276,688
Oct 1, 2026	55.55	56.00	53.00	53.70	53.70	-2.51%	93,086
Sep 30, 2026	52.75	58.59	52.75	55.08	55.08	2.53%	182,461
Sep 29, 2026	55.50	55.51	52.30	53.72	53.72	-3.17%	154,189
Sep 28, 2026	56.75	57.40	55.04	55.48	55.48	-2.51%	132,186
Sep 25, 2026	57.50	58.45	56.50	56.91	56.91	-1.96%	69,419
Sep 24, 2026	59.70	59.70	57.90	58.05	58.05	-2.65%	116,010
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