Texmo Pipes and Products Limited - TEXMOPIPES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	55.19	55.34	55.34	55.94	54	29,759
October 17, 2025	55.95	54.11	54.11	56.1	53.9	40,345
October 16, 2025	52.9	55.04	55.04	59.94	52.9	362,668
October 15, 2025	53.12	53.03	53.03	54.25	52.9	24,766
October 14, 2025	53.9	53.58	53.58	55.5	53.11	25,019
October 13, 2025	54.39	54.21	54.21	55.79	53.9	25,020
October 10, 2025	54.29	54.39	54.39	54.88	53.52	19,866
October 09, 2025	55.1	54	54	55.1	53.85	14,487
October 08, 2025	55.97	54.16	54.16	55.97	53.99	23,458
October 07, 2025	55.33	55.43	55.43	56.24	54.6	21,822
October 06, 2025	55	55.33	55.33	56.87	55	28,710
October 03, 2025	55.49	55.99	55.99	56.45	54.62	29,714
October 01, 2025	54.47	55.49	55.49	55.75	54.44	17,436
September 30, 2025	55.1	54.47	54.47	55.67	54.1	26,491
September 29, 2025	55.13	55.14	55.14	57.18	55.05	24,482
September 26, 2025	56.5	56.19	56.19	57.89	56	20,741
September 25, 2025	57.57	58	58	58.23	57.3	24,250
September 24, 2025	57.97	57.57	57.57	57.98	57.5	13,249
September 23, 2025	58.02	57.74	57.74	58.9	57.08	21,120
September 22, 2025	59.5	58.62	58.62	59.5	57.97	15,877
September 19, 2025	58.5	59.13	59.13	59.25	58.2	14,960
September 18, 2025	58.59	58.22	58.22	59.44	58.12	20,544
September 17, 2025	59.5	58.38	58.38	59.5	58.2	30,552
September 16, 2025	59.58	59.03	59.03	59.58	58.7	16,403
September 15, 2025	58.4	58.75	58.75	59.1	58.2	31,320
September 12, 2025	58.5	59.44	59.44	60.28	58.5	56,663
September 11, 2025	57	58.5	58.5	62	57	199,821
September 10, 2025	56.37	57.05	57.05	57.47	56.37	23,359
September 09, 2025	57.99	56.69	56.69	57.99	56.43	14,146
September 08, 2025	56.56	56.93	56.93	57.95	56.54	17,351
September 05, 2025	57.04	56.9	56.9	57.93	56.53	22,988
September 04, 2025	57.06	57.01	57.01	58.6	56.72	31,014
September 03, 2025	57.81	57.79	57.79	58.38	57.18	13,717
September 02, 2025	56.5	57.81	57.81	58.38	56.5	23,070
September 01, 2025	56.3	56.34	56.34	57.38	56.25	19,949
August 29, 2025	57.2	56.19	56.19	57.2	55.75	27,559
August 28, 2025	57.98	56.08	56.08	57.98	55.51	42,770
August 26, 2025	57.65	57.46	57.46	58.55	57	14,100
August 25, 2025	59.99	58.01	58.01	59.99	57.75	17,933
August 22, 2025	58.3	59.12	59.12	59.8	57.7	26,017
August 21, 2025	58.69	58.07	58.07	59.78	57.6	30,893
August 20, 2025	57.2	58.22	58.22	58.48	57.2	21,770
August 19, 2025	56.9	57.25	57.25	58.38	56.1	39,784
August 18, 2025	57	56.86	56.86	59.18	56.5	39,883
August 14, 2025	57.96	57.11	57.11	58.8	55.95	29,243
August 13, 2025	59.5	57.96	57.96	59.75	57.8	28,172
August 12, 2025	57.33	58.68	58.68	60	56.4	58,418
August 11, 2025	57.74	57.33	57.33	59.38	57	22,448
August 08, 2025	58.6	57.41	57.41	58.84	57	13,395
August 07, 2025	59.4	58.13	58.13	59.89	56.2	24,612
August 06, 2025	58.78	58.22	58.22	59.04	57.8	14,115
August 05, 2025	59.66	58.78	58.78	60.02	57.67	30,208
August 04, 2025	58.84	59.41	59.41	60.09	58.84	29,346
August 01, 2025	60.51	58.7	58.7	61.45	58.5	31,222
July 31, 2025	60.3	60.87	60.87	61.49	60.3	24,579
July 30, 2025	61.5	61.13	61.13	61.85	60.47	27,553
July 29, 2025	61.02	60.76	60.76	62.17	60.4	46,316
July 28, 2025	61.65	61.21	61.21	62.99	61	52,540
July 25, 2025	62	61.68	61.68	63.6	61.6	25,269
July 24, 2025	63.36	62.25	62.25	63.36	62	34,153

Texmo Pipes and Products Limited (TEXMOPIPES.NS) NSE