Texmo Pipes and Products Limited (BOM:533164)
India
· Delayed Price · Currency is INR 42.08
-1.91 (-4.34%)
At close: Mar 9, 2026
Texmo Pipes and Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.95 | 44.95 | 40.59 | 42.08 | 42.08 | -4.34% | 9,872 |
| Mar 6, 2026 | 44.42 | 44.72 | 43.17 | 43.99 | 43.99 | 3.53% | 725 |
| Mar 5, 2026 | 42.85 | 43.05 | 41.66 | 42.49 | 42.49 | 0.83% | 546 |
| Mar 4, 2026 | 40.93 | 42.82 | 40.76 | 42.14 | 42.14 | 0.38% | 6,274 |
| Mar 2, 2026 | 41.21 | 45.40 | 40.21 | 41.98 | 41.98 | -7.12% | 6,680 |
| Feb 27, 2026 | 45.13 | 45.34 | 44.26 | 45.20 | 45.20 | 0.29% | 8,386 |
| Feb 26, 2026 | 49.00 | 49.00 | 44.91 | 45.07 | 45.07 | -0.07% | 2,093 |
| Feb 25, 2026 | 45.73 | 45.73 | 44.50 | 45.10 | 45.10 | -0.99% | 1,120 |
| Feb 24, 2026 | 45.51 | 46.04 | 45.50 | 45.55 | 45.55 | -1.87% | 1,092 |
| Feb 23, 2026 | 47.05 | 47.23 | 46.00 | 46.42 | 46.42 | -0.30% | 6,513 |
| Feb 20, 2026 | 47.20 | 47.21 | 46.51 | 46.56 | 46.56 | -1.54% | 1,104 |
| Feb 19, 2026 | 48.58 | 49.10 | 47.06 | 47.29 | 47.29 | -2.37% | 417 |
| Feb 18, 2026 | 48.25 | 48.68 | 48.00 | 48.44 | 48.44 | -0.19% | 362 |
| Feb 17, 2026 | 48.90 | 50.30 | 48.53 | 48.53 | 48.53 | -0.49% | 3,120 |
| Feb 16, 2026 | 50.17 | 50.17 | 47.82 | 48.77 | 48.77 | -2.11% | 1,697 |
| Feb 13, 2026 | 50.01 | 50.77 | 49.10 | 49.82 | 49.82 | -0.38% | 7,269 |
| Feb 12, 2026 | 51.33 | 52.13 | 49.56 | 50.01 | 50.01 | -5.66% | 5,219 |
| Feb 11, 2026 | 51.30 | 54.55 | 51.18 | 53.01 | 53.01 | 9.03% | 13,278 |
| Feb 10, 2026 | 48.36 | 49.30 | 48.10 | 48.62 | 48.62 | 1.12% | 3,528 |
| Feb 9, 2026 | 47.85 | 48.10 | 47.81 | 48.08 | 48.08 | 2.89% | 848 |
| Feb 6, 2026 | 45.00 | 46.80 | 44.49 | 46.73 | 46.73 | 2.93% | 2,555 |
| Feb 5, 2026 | 45.25 | 45.50 | 44.85 | 45.40 | 45.40 | -0.87% | 608 |
| Feb 4, 2026 | 45.86 | 46.77 | 44.99 | 45.80 | 45.80 | 0.64% | 1,543 |
| Feb 3, 2026 | 46.30 | 46.30 | 44.26 | 45.51 | 45.51 | 2.18% | 1,218 |
| Feb 2, 2026 | 44.10 | 44.54 | 43.86 | 44.54 | 44.54 | 0.13% | 170 |
| Feb 1, 2026 | 45.49 | 45.49 | 43.94 | 44.48 | 44.48 | -1.59% | 7,952 |
| Jan 30, 2026 | 44.62 | 45.29 | 44.51 | 45.20 | 45.20 | 0.27% | 1,797 |
| Jan 29, 2026 | 46.47 | 46.90 | 44.65 | 45.08 | 45.08 | -1.96% | 1,525 |
| Jan 28, 2026 | 44.60 | 46.97 | 44.60 | 45.98 | 45.98 | 1.59% | 5,422 |
| Jan 27, 2026 | 45.09 | 45.27 | 44.56 | 45.26 | 45.26 | 0.58% | 153 |
| Jan 23, 2026 | 44.48 | 45.75 | 44.04 | 45.00 | 45.00 | 1.83% | 1,586 |
| Jan 22, 2026 | 43.75 | 45.97 | 43.75 | 44.19 | 44.19 | -1.19% | 1,322 |
| Jan 21, 2026 | 45.00 | 45.00 | 44.00 | 44.72 | 44.72 | -1.11% | 1,320 |
| Jan 20, 2026 | 46.02 | 46.74 | 45.10 | 45.22 | 45.22 | -2.98% | 318 |
| Jan 19, 2026 | 48.21 | 48.21 | 46.28 | 46.61 | 46.61 | -2.94% | 3,830 |
| Jan 16, 2026 | 46.49 | 48.21 | 45.31 | 48.02 | 48.02 | 4.19% | 1,769 |
| Jan 14, 2026 | 46.33 | 47.07 | 45.87 | 46.09 | 46.09 | 0.50% | 2,883 |
| Jan 13, 2026 | 45.31 | 46.51 | 45.31 | 45.86 | 45.86 | -1.08% | 10,697 |
| Jan 12, 2026 | 46.57 | 46.79 | 45.80 | 46.36 | 46.36 | -2.42% | 2,861 |
| Jan 9, 2026 | 48.00 | 48.00 | 47.00 | 47.51 | 47.51 | -1.96% | 483 |
| Jan 8, 2026 | 49.00 | 49.00 | 48.24 | 48.46 | 48.46 | 0.06% | 58 |
| Jan 7, 2026 | 48.41 | 48.82 | 48.16 | 48.43 | 48.43 | -0.19% | 90 |
| Jan 6, 2026 | 49.13 | 49.13 | 48.17 | 48.52 | 48.52 | -1.76% | 1,375 |
| Jan 5, 2026 | 49.25 | 50.01 | 48.05 | 49.39 | 49.39 | 0.49% | 2,858 |
| Jan 2, 2026 | 48.57 | 49.40 | 48.56 | 49.15 | 49.15 | -0.30% | 1,868 |
| Jan 1, 2026 | 49.11 | 49.30 | 48.36 | 49.30 | 49.30 | 0.39% | 1,008 |
| Dec 31, 2025 | 48.12 | 49.17 | 47.82 | 49.11 | 49.11 | 0.59% | 697 |
| Dec 30, 2025 | 49.37 | 49.37 | 48.20 | 48.82 | 48.82 | 0.87% | 580 |
| Dec 29, 2025 | 48.70 | 49.01 | 48.40 | 48.40 | 48.40 | -0.23% | 4,203 |
| Dec 26, 2025 | 48.40 | 49.27 | 48.40 | 48.51 | 48.51 | -1.54% | 3,007 |
| Dec 24, 2025 | 48.50 | 49.27 | 48.50 | 49.27 | 49.27 | 2.52% | 1,353 |
| Dec 23, 2025 | 48.00 | 48.89 | 47.82 | 48.06 | 48.06 | 0.17% | 2,081 |
| Dec 22, 2025 | 47.63 | 49.05 | 47.63 | 47.98 | 47.98 | 0.25% | 1,502 |
| Dec 19, 2025 | 48.63 | 49.15 | 47.78 | 47.86 | 47.86 | 0.38% | 4,052 |
| Dec 18, 2025 | 49.16 | 49.16 | 47.64 | 47.68 | 47.68 | -3.19% | 3,333 |
| Dec 17, 2025 | 49.49 | 49.60 | 48.65 | 49.25 | 49.25 | -0.48% | 171 |
| Dec 16, 2025 | 50.00 | 50.13 | 49.38 | 49.49 | 49.49 | -1.04% | 2,332 |
| Dec 15, 2025 | 50.00 | 50.95 | 49.95 | 50.01 | 50.01 | 0.02% | 4,135 |
| Dec 12, 2025 | 50.45 | 51.51 | 49.85 | 50.00 | 50.00 | -0.87% | 180 |
| Dec 11, 2025 | 50.39 | 50.45 | 49.28 | 50.44 | 50.44 | 0.10% | 228 |
| Dec 10, 2025 | 49.50 | 51.00 | 48.54 | 50.39 | 50.39 | 4.18% | 1,470 |
| Dec 9, 2025 | 47.11 | 48.47 | 46.53 | 48.37 | 48.37 | 1.21% | 962 |
| Dec 8, 2025 | 48.70 | 50.07 | 46.47 | 47.79 | 47.79 | -2.91% | 1,650 |
| Dec 5, 2025 | 49.75 | 49.89 | 49.22 | 49.22 | 49.22 | -1.97% | 185 |
| Dec 4, 2025 | 50.10 | 50.87 | 49.59 | 50.21 | 50.21 | 0.97% | 1,048 |
| Dec 3, 2025 | 49.90 | 49.90 | 49.35 | 49.73 | 49.73 | -1.27% | 148 |
| Dec 2, 2025 | 49.90 | 50.40 | 49.26 | 50.37 | 50.37 | 1.43% | 2,100 |
| Dec 1, 2025 | 54.00 | 54.00 | 49.66 | 49.66 | 49.66 | -1.47% | 3,097 |
| Nov 28, 2025 | 50.74 | 50.74 | 50.10 | 50.40 | 50.40 | -0.20% | 1,035 |
| Nov 27, 2025 | 50.33 | 50.58 | 50.28 | 50.50 | 50.50 | -0.47% | 559 |
| Nov 26, 2025 | 50.85 | 50.85 | 49.67 | 50.74 | 50.74 | 0.87% | 726 |
| Nov 25, 2025 | 50.93 | 52.90 | 49.65 | 50.30 | 50.30 | -0.02% | 87,571 |
| Nov 24, 2025 | 51.01 | 51.20 | 49.60 | 50.31 | 50.31 | -1.31% | 15,779 |
| Nov 21, 2025 | 51.62 | 51.62 | 50.80 | 50.98 | 50.98 | -0.72% | 652 |
| Nov 20, 2025 | 51.63 | 52.00 | 51.30 | 51.35 | 51.35 | 0.08% | 371 |
| Nov 19, 2025 | 50.60 | 52.20 | 50.60 | 51.31 | 51.31 | -2.40% | 2,002 |
| Nov 18, 2025 | 52.71 | 52.71 | 51.19 | 52.57 | 52.57 | -0.72% | 625 |
| Nov 17, 2025 | 49.50 | 54.45 | 49.50 | 52.95 | 52.95 | -1.40% | 4,382 |
| Nov 14, 2025 | 55.55 | 55.55 | 53.67 | 53.70 | 53.70 | -1.86% | 980 |
| Nov 13, 2025 | 54.02 | 56.56 | 54.02 | 54.72 | 54.72 | 1.60% | 3,082 |
| Nov 12, 2025 | 54.00 | 54.72 | 53.80 | 53.86 | 53.86 | -0.28% | 2,028 |
| Nov 11, 2025 | 54.50 | 54.50 | 53.80 | 54.01 | 54.01 | -0.20% | 2,491 |
| Nov 10, 2025 | 52.91 | 55.25 | 52.91 | 54.12 | 54.12 | 1.05% | 8,980 |
| Nov 7, 2025 | 52.10 | 53.56 | 52.10 | 53.56 | 53.56 | 2.21% | 212 |
| Nov 6, 2025 | 53.80 | 54.98 | 52.21 | 52.40 | 52.40 | -2.60% | 5,106 |
| Nov 4, 2025 | 53.67 | 53.80 | 53.50 | 53.80 | 53.80 | 0.26% | 151 |
| Nov 3, 2025 | 53.95 | 54.20 | 53.66 | 53.66 | 53.66 | 0.26% | 1,128 |
| Oct 31, 2025 | 53.90 | 54.44 | 53.40 | 53.52 | 53.52 | -0.72% | 7,819 |
| Oct 30, 2025 | 54.15 | 54.15 | 53.20 | 53.91 | 53.91 | 0.30% | 1,772 |
| Oct 29, 2025 | 54.52 | 54.70 | 53.49 | 53.75 | 53.75 | -1.41% | 2,939 |
| Oct 28, 2025 | 52.80 | 54.52 | 52.80 | 54.52 | 54.52 | 1.98% | 456 |
| Oct 27, 2025 | 54.85 | 54.85 | 53.30 | 53.46 | 53.46 | -1.62% | 1,320 |
| Oct 24, 2025 | 54.69 | 55.13 | 54.12 | 54.34 | 54.34 | 0.18% | 691 |
| Oct 23, 2025 | 55.16 | 55.98 | 54.00 | 54.24 | 54.24 | -2.57% | 3,828 |
| Oct 21, 2025 | 55.11 | 55.98 | 54.59 | 55.67 | 55.67 | - | 846 |
| Oct 20, 2025 | 54.03 | 55.94 | 54.03 | 55.67 | 55.67 | 2.71% | 3,874 |
| Oct 17, 2025 | 55.61 | 55.95 | 53.58 | 54.20 | 54.20 | -1.74% | 6,202 |
| Oct 16, 2025 | 51.50 | 59.95 | 51.50 | 55.16 | 55.16 | 3.59% | 25,943 |
| Oct 15, 2025 | 53.87 | 54.20 | 52.22 | 53.25 | 53.25 | -0.67% | 3,037 |
| Oct 14, 2025 | 54.60 | 55.25 | 53.35 | 53.61 | 53.61 | -1.81% | 2,509 |