NSE:TEXMOPIPES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	44.44	44.70	43.50	43.60	43.60	0.07%	13,430
Jul 14, 2026	45.90	45.90	43.50	43.57	43.57	-1.13%	22,687
Jul 13, 2026	43.40	44.99	43.28	44.07	44.07	-1.12%	8,957
Jul 10, 2026	43.20	44.97	42.99	44.57	44.57	3.17%	18,844
Jul 9, 2026	42.40	43.84	42.40	43.20	43.20	0.61%	19,625
Jul 8, 2026	44.00	44.00	42.60	42.94	42.94	-2.01%	14,956
Jul 7, 2026	44.20	44.42	43.20	43.82	43.82	-0.61%	14,196
Jul 6, 2026	44.11	44.75	44.01	44.09	44.09	0.36%	18,143
Jul 3, 2026	45.35	46.25	43.61	43.93	43.93	-2.18%	66,449
Jul 2, 2026	46.79	46.89	44.30	44.91	44.91	-2.58%	52,820
Jul 1, 2026	46.00	48.40	45.72	46.10	46.10	1.45%	72,580
Jun 30, 2026	46.05	46.60	45.11	45.44	45.44	-1.50%	23,789
Jun 29, 2026	46.41	48.00	46.00	46.13	46.13	-0.11%	28,518
Jun 25, 2026	46.40	47.89	46.02	46.18	46.18	-1.13%	30,138
Jun 24, 2026	47.35	47.90	46.60	46.71	46.71	0.24%	33,823
Jun 23, 2026	45.10	48.25	45.10	46.60	46.60	2.67%	136,241
Jun 22, 2026	45.90	46.49	45.25	45.39	45.39	-0.77%	32,635
Jun 19, 2026	45.34	46.75	45.11	45.74	45.74	0.88%	39,217
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