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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	63.46	62.43	62.43	63.49	62	30,295
July 22, 2025	63.36	62.67	62.67	63.79	62.61	19,525
July 21, 2025	63.36	62.77	62.77	64.18	62.5	76,284
July 18, 2025	64.83	63.91	63.91	65.4	63.1	28,988
July 17, 2025	65.05	64.83	64.83	65.9	64.35	42,811
July 16, 2025	65.06	65.08	65.08	66.9	64.99	44,183
July 15, 2025	63.9	65.5	65.5	66.3	63.9	104,540
July 14, 2025	65	64.08	64.08	65.21	63.91	31,378
July 11, 2025	64.85	65.01	65.01	65.89	64	68,608
July 10, 2025	62.8	65.89	65.89	68.99	62.51	571,172
July 09, 2025	63.19	62.7	62.7	64.45	61.34	47,397
July 08, 2025	62.73	63.21	63.21	64.64	62.16	50,886
July 07, 2025	64	62.93	62.93	64.65	62.73	40,805
July 04, 2025	64	63.75	63.75	64.95	62.1	65,824
July 03, 2025	63.5	62.95	62.95	64.35	62.72	36,913
July 02, 2025	64.1	64	64	65	62.82	57,149
July 01, 2025	64.9	64.33	64.33	66.7	64.01	102,663
June 30, 2025	64.23	64.08	64.08	64.85	63.51	53,076
June 27, 2025	64.99	64.23	64.23	65.35	64	36,386
June 26, 2025	64.25	64.77	64.77	66.59	63.91	77,640
June 25, 2025	64.5	63.89	63.89	64.51	63.45	34,245
June 24, 2025	62.98	63.39	63.39	65.23	62.06	75,330
June 23, 2025	62	61.74	61.74	62.04	61.08	38,950
June 20, 2025	61.6	62.57	62.57	63.23	61.6	24,690
June 19, 2025	64.15	61.9	61.9	65.01	61.56	74,049
June 18, 2025	65.94	64.15	64.15	65.94	64.01	46,016
June 17, 2025	64.75	64.51	64.51	67.48	64.11	128,485
June 16, 2025	65.15	64.88	64.88	67.49	64.5	194,715
June 13, 2025	64.5	64.5	64.5	65.79	63.31	61,649

Texmo Pipes and Products Limited (TEXMOPIPES.NS) NSE