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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	50.99	50.35	50.35	50.99	49.66	18,976
November 25, 2025	50.89	50.05	50.05	53.35	49.9	161,629
November 24, 2025	51.5	50.64	50.64	51.5	49.52	32,102
November 21, 2025	51.3	51.05	51.05	52.5	51	20,106
November 19, 2025	51.69	51.24	51.24	52.41	50.95	27,668
November 18, 2025	52.76	52.41	52.41	52.82	51.01	28,874
November 17, 2025	54.8	52.76	52.76	54.8	52.31	25,263
November 14, 2025	54	53.78	53.78	54.76	53.62	19,593
November 13, 2025	53.25	54.75	54.75	56.6	53.25	35,230
November 12, 2025	53.8	53.69	53.69	54.49	53.3	19,029
November 11, 2025	54.18	53.8	53.8	55.35	53.55	21,726
November 10, 2025	53.68	54.45	54.45	55.3	52.91	44,090
November 07, 2025	52.84	53.67	53.67	53.8	52.01	19,806
November 06, 2025	54.44	52.71	52.71	54.44	52.22	30,463
November 04, 2025	54.5	53.83	53.83	54.5	53.74	22,779
November 03, 2025	53.31	53.68	53.68	54.49	53.31	13,540
October 31, 2025	53.66	53.72	53.72	54.5	53.55	22,573
October 30, 2025	53.3	53.62	53.62	54.9	53.3	18,304
October 29, 2025	53.22	53.86	53.86	54.65	53.22	22,553
October 28, 2025	54.5	53.97	53.97	54.5	53.4	16,350
October 27, 2025	54.68	53.4	53.4	54.95	53.1	32,455
October 24, 2025	55.69	54.68	54.68	55.69	54.01	22,548
October 23, 2025	55.28	54.59	54.59	55.88	54.5	19,414
October 21, 2025	56	55.28	55.28	56	54.17	11,957
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

Texmo Pipes and Products Limited (TEXMOPIPES.NS) NSE