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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.31	46.93	46.93	47.72	46.6	15,836
February 19, 2026	48.22	47.08	47.08	48.9	47	20,581
February 18, 2026	49.76	48.22	48.22	49.76	47.75	23,863
February 17, 2026	48	48.82	48.82	51.3	47.79	39,870
February 16, 2026	49.83	48.44	48.44	49.83	48	22,949
February 13, 2026	50.32	49.59	49.59	50.64	49	27,999
February 12, 2026	52.87	50.32	50.32	52.87	49.7	74,741
February 11, 2026	50.6	52.87	52.87	54.4	50.6	432,486
February 10, 2026	48.1	48.43	48.43	49.89	48	25,228
February 09, 2026	47.9	48.1	48.1	48.36	47	21,697
February 06, 2026	45.61	46.36	46.36	46.75	44.85	18,308
February 05, 2026	45.77	45.39	45.39	45.91	44.83	10,157
February 04, 2026	46.85	45.55	45.55	46.85	45.25	33,034
February 03, 2026	46.8	45.45	45.45	46.8	44.2	22,050
February 02, 2026	44.13	44.08	44.08	45.88	43.81	13,798
February 01, 2026	45.25	44.25	44.25	45.99	44.12	25,292
January 30, 2026	44.35	45.03	45.03	45.89	44.35	16,896
January 29, 2026	47	45.1	45.1	47	44.4	30,304
January 28, 2026	46.5	46.21	46.21	46.98	44.79	35,389
January 27, 2026	45.99	45.77	45.77	46.1	44.71	16,591
January 23, 2026	44.5	45.01	45.01	46.02	44.21	27,083
January 22, 2026	44.32	44.21	44.21	45.82	44.1	13,865
January 21, 2026	45.5	44.25	44.25	45.51	44	30,359
January 20, 2026	47.86	45.28	45.28	47.86	45	22,881
January 19, 2026	48.03	47.05	47.05	48.28	46.5	31,590
January 16, 2026	46.23	48	48	48.5	45.52	35,663
January 14, 2026	45.95	46.23	46.23	46.94	45.72	19,741
January 13, 2026	46.05	45.89	45.89	46.98	45.31	26,274
January 12, 2026	47.3	46.04	46.04	47.31	45.82	34,963
January 09, 2026	48	47.46	47.46	48.58	47	30,254
January 08, 2026	48.09	48.13	48.13	48.88	48	22,031
January 07, 2026	48.55	48.43	48.43	49.45	48.21	29,063
January 06, 2026	48.78	48.55	48.55	49.65	48.5	19,818
January 05, 2026	49.76	49.01	49.01	49.97	48.24	24,064
January 02, 2026	49.1	49.12	49.12	49.5	48.5	18,127
January 01, 2026	49.93	48.86	48.86	49.93	48.2	25,323
December 31, 2025	48.86	49.04	49.04	50.45	48	45,029
December 30, 2025	48.2	48.61	48.61	48.99	48.2	14,095
December 29, 2025	48.4	48.52	48.52	49.43	48.02	24,747
December 26, 2025	49.5	48.4	48.4	49.51	47.88	32,155
December 24, 2025	48.74	48.85	48.85	49.9	47.79	28,505
December 23, 2025	47.9	48.5	48.5	48.9	47.54	23,964
December 22, 2025	48.99	48.11	48.11	49.01	47.58	30,386
December 19, 2025	47.51	47.99	47.99	49.4	47.51	26,239
December 18, 2025	48.51	47.83	47.83	49.9	47.52	26,117
December 17, 2025	49.7	48.9	48.9	49.7	48.51	13,545
December 16, 2025	50.17	49.51	49.51	50.17	49.01	14,997
December 15, 2025	50.28	50.17	50.17	51	50	19,584
December 12, 2025	50.9	50.04	50.04	51.99	49.62	16,064
December 11, 2025	50.79	50.07	50.07	50.79	49.22	14,170
December 10, 2025	49.3	50.69	50.69	51.5	48.25	25,982
December 09, 2025	46.91	48.12	48.12	48.68	46.6	20,074
December 08, 2025	48.5	47.62	47.62	51.14	46.5	35,493
December 05, 2025	51.14	49.5	49.5	51.14	49.3	7,833
December 04, 2025	50.31	49.91	49.91	50.59	49.71	9,577
December 03, 2025	49.5	49.72	49.72	50.31	49.4	11,303
December 02, 2025	50.58	49.91	49.91	51	49.32	20,400
December 01, 2025	50.58	50.15	50.15	51.14	49.5	24,160
November 28, 2025	50.95	50.49	50.49	50.98	50	16,042
November 27, 2025	50	50.5	50.5	50.87	50	10,844

Texmo Pipes and Products Limited (TEXMOPIPES.NS) NSE