Price Data Selection & Download
Texmo Pipes & Products Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2887 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Analyse TEXMOPIPES institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹107.90
February 19, 2024
NSE Exchange
Share Price All Time Low
₹6.80
March 23, 2020
NSE Exchange
Highest Volume Trading Day
7,436,054
September 07, 2018 • ₹39.00
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
TEXMOPIPES daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹62.70 | ₹64.40 | ₹60.82 | ₹61.49 | 315,163 |
| 2026-09-17 | ₹57.20 | ₹63.00 | ₹57.20 | ₹62.24 | 516,056 |
| 2026-09-16 | ₹60.96 | ₹61.29 | ₹55.05 | ₹57.45 | 315,498 |
| 2026-09-15 | ₹61.20 | ₹64.50 | ₹60.00 | ₹60.56 | 669,660 |
| 2026-09-11 | ₹56.25 | ₹62.99 | ₹55.50 | ₹60.08 | 1,133,568 |
| 2026-09-10 | ₹58.30 | ₹61.90 | ₹55.80 | ₹56.44 | 789,095 |
| 2026-09-09 | ₹52.30 | ₹59.20 | ₹51.31 | ₹57.59 | 998,839 |
| 2026-09-08 | ₹54.95 | ₹54.95 | ₹52.05 | ₹52.52 | 469,063 |
| 2026-09-07 | ₹47.30 | ₹55.47 | ₹47.25 | ₹54.18 | 2,193,984 |
| 2026-09-04 | ₹45.90 | ₹46.45 | ₹45.31 | ₹46.23 | 23,440 |
| 2026-09-03 | ₹45.41 | ₹46.35 | ₹45.25 | ₹45.49 | 14,788 |
| 2026-09-02 | ₹45.06 | ₹46.49 | ₹45.06 | ₹45.67 | 17,558 |
| 2026-09-01 | ₹45.60 | ₹46.30 | ₹45.21 | ₹45.93 | 18,026 |
| 2026-08-31 | ₹46.90 | ₹47.24 | ₹45.24 | ₹45.60 | 15,433 |
| 2026-08-28 | ₹47.01 | ₹47.50 | ₹46.05 | ₹46.24 | 20,451 |
| 2026-08-27 | ₹47.89 | ₹48.00 | ₹46.55 | ₹46.95 | 30,818 |
| 2026-08-26 | ₹46.89 | ₹47.90 | ₹46.50 | ₹47.34 | 24,706 |
| 2026-08-25 | ₹47.90 | ₹48.00 | ₹46.10 | ₹46.68 | 75,278 |
| 2026-08-24 | ₹44.90 | ₹48.00 | ₹44.03 | ₹47.11 | 109,082 |
| 2026-08-21 | ₹44.08 | ₹44.90 | ₹43.85 | ₹44.29 | 18,176 |
| 2026-08-20 | ₹44.38 | ₹44.95 | ₹43.80 | ₹44.08 | 49,271 |
| 2026-08-19 | ₹44.90 | ₹44.99 | ₹44.00 | ₹44.38 | 25,648 |
| 2026-08-18 | ₹45.73 | ₹45.99 | ₹44.26 | ₹45.11 | 27,739 |
| 2026-08-17 | ₹45.99 | ₹46.29 | ₹45.17 | ₹45.62 | 28,045 |
| 2026-08-14 | ₹46.04 | ₹47.00 | ₹45.50 | ₹46.03 | 58,961 |
| 2026-08-13 | ₹44.90 | ₹49.00 | ₹44.02 | ₹46.44 | 378,258 |
| 2026-08-12 | ₹44.90 | ₹44.90 | ₹42.60 | ₹42.77 | 28,031 |
| 2026-08-11 | ₹43.90 | ₹44.00 | ₹42.51 | ₹42.70 | 14,086 |
| 2026-08-10 | ₹44.00 | ₹44.00 | ₹43.00 | ₹43.52 | 18,328 |
| 2026-08-07 | ₹43.27 | ₹44.40 | ₹42.10 | ₹43.51 | 40,594 |
| 2026-08-06 | ₹42.70 | ₹43.00 | ₹42.50 | ₹42.83 | 15,702 |
| 2026-08-05 | ₹43.44 | ₹43.44 | ₹42.60 | ₹42.95 | 16,169 |
| 2026-08-04 | ₹43.45 | ₹43.80 | ₹42.26 | ₹42.82 | 16,763 |
| 2026-08-03 | ₹43.09 | ₹43.85 | ₹42.76 | ₹42.99 | 18,526 |
| 2026-07-31 | ₹42.50 | ₹43.28 | ₹42.20 | ₹42.88 | 18,906 |
| 2026-07-30 | ₹43.90 | ₹43.90 | ₹42.10 | ₹42.55 | 16,468 |
| 2026-07-29 | ₹43.19 | ₹43.87 | ₹42.25 | ₹43.23 | 7,079 |
| 2026-07-28 | ₹43.40 | ₹44.00 | ₹42.05 | ₹43.19 | 20,907 |
| 2026-07-27 | ₹45.48 | ₹45.48 | ₹42.95 | ₹43.47 | 11,906 |
| 2026-07-24 | ₹42.00 | ₹43.81 | ₹42.00 | ₹43.04 | 11,083 |
| 2026-07-23 | ₹43.17 | ₹43.59 | ₹42.40 | ₹42.80 | 9,640 |
| 2026-07-22 | ₹42.70 | ₹43.49 | ₹42.70 | ₹42.96 | 6,504 |
| 2026-07-21 | ₹43.65 | ₹44.38 | ₹42.39 | ₹43.93 | 20,200 |
| 2026-07-20 | ₹42.00 | ₹43.75 | ₹42.00 | ₹43.34 | 7,847 |
| 2026-07-17 | ₹44.50 | ₹44.50 | ₹42.52 | ₹43.06 | 14,961 |
| 2026-07-16 | ₹43.62 | ₹44.69 | ₹43.42 | ₹44.08 | 11,551 |
| 2026-07-15 | ₹44.44 | ₹44.70 | ₹43.50 | ₹43.60 | 13,430 |
| 2026-07-14 | ₹45.90 | ₹45.90 | ₹43.50 | ₹43.57 | 22,687 |
| 2026-07-13 | ₹43.40 | ₹44.99 | ₹43.28 | ₹44.07 | 8,957 |
| 2026-07-10 | ₹43.20 | ₹44.97 | ₹42.99 | ₹44.57 | 18,844 |
| 2026-07-09 | ₹42.40 | ₹43.84 | ₹42.40 | ₹43.20 | 19,625 |
| 2026-07-08 | ₹44.00 | ₹44.00 | ₹42.60 | ₹42.94 | 14,956 |
| 2026-07-07 | ₹44.20 | ₹44.42 | ₹43.20 | ₹43.82 | 14,196 |
| 2026-07-06 | ₹44.11 | ₹44.75 | ₹44.01 | ₹44.09 | 18,143 |
| 2026-07-03 | ₹45.35 | ₹46.25 | ₹43.61 | ₹43.93 | 66,449 |
| 2026-07-02 | ₹46.79 | ₹46.89 | ₹44.30 | ₹44.91 | 52,820 |
| 2026-07-01 | ₹46.00 | ₹48.40 | ₹45.72 | ₹46.10 | 72,580 |
| 2026-06-30 | ₹46.05 | ₹46.60 | ₹45.11 | ₹45.44 | 23,789 |
| 2026-06-29 | ₹46.41 | ₹48.00 | ₹46.00 | ₹46.13 | 28,518 |
| 2026-06-25 | ₹46.40 | ₹47.89 | ₹46.02 | ₹46.18 | 30,138 |
| 2026-06-24 | ₹47.35 | ₹47.90 | ₹46.60 | ₹46.71 | 33,823 |
| 2026-06-23 | ₹45.10 | ₹48.25 | ₹45.10 | ₹46.60 | 136,241 |
| 2026-06-22 | ₹45.90 | ₹46.49 | ₹45.25 | ₹45.39 | 32,635 |
| 2026-06-19 | ₹45.34 | ₹46.75 | ₹45.11 | ₹45.74 | 39,217 |
| 2026-06-18 | ₹45.68 | ₹45.99 | ₹45.00 | ₹45.34 | 22,421 |
| 2026-06-17 | ₹45.20 | ₹46.48 | ₹45.20 | ₹45.68 | 22,287 |
| 2026-06-16 | ₹46.50 | ₹46.50 | ₹45.00 | ₹45.64 | 25,541 |
| 2026-06-15 | ₹45.30 | ₹47.20 | ₹44.51 | ₹46.23 | 68,251 |
| 2026-06-12 | ₹43.50 | ₹44.79 | ₹43.50 | ₹44.41 | 39,048 |
| 2026-06-11 | ₹45.57 | ₹45.94 | ₹43.00 | ₹43.30 | 62,744 |
| 2026-06-10 | ₹47.50 | ₹47.50 | ₹45.30 | ₹45.57 | 62,964 |
| 2026-06-09 | ₹47.00 | ₹48.49 | ₹46.72 | ₹47.79 | 100,205 |
| 2026-06-08 | ₹42.00 | ₹49.19 | ₹42.00 | ₹46.84 | 653,838 |
| 2026-06-05 | ₹42.80 | ₹43.49 | ₹42.61 | ₹42.88 | 18,157 |
| 2026-06-04 | ₹42.80 | ₹44.08 | ₹42.67 | ₹42.90 | 31,008 |
| 2026-06-03 | ₹42.91 | ₹43.90 | ₹42.00 | ₹42.28 | 26,969 |
| 2026-06-02 | ₹42.90 | ₹43.76 | ₹42.10 | ₹42.91 | 27,209 |
| 2026-06-01 | ₹43.94 | ₹44.95 | ₹43.00 | ₹43.14 | 22,074 |
| 2026-05-29 | ₹44.90 | ₹45.70 | ₹43.41 | ₹43.72 | 108,470 |
| 2026-05-27 | ₹45.85 | ₹46.69 | ₹45.10 | ₹46.03 | 30,926 |
| 2026-05-26 | ₹44.10 | ₹45.95 | ₹44.10 | ₹45.10 | 26,526 |
| 2026-05-25 | ₹44.65 | ₹46.57 | ₹44.45 | ₹44.80 | 39,594 |
| 2026-05-22 | ₹45.64 | ₹46.46 | ₹44.50 | ₹45.57 | 29,434 |
| 2026-05-21 | ₹45.20 | ₹45.86 | ₹44.21 | ₹44.61 | 28,941 |
| 2026-05-20 | ₹44.12 | ₹46.40 | ₹43.67 | ₹45.86 | 55,043 |
| 2026-05-19 | ₹43.63 | ₹44.60 | ₹43.63 | ₹43.90 | 14,484 |
| 2026-05-18 | ₹45.58 | ₹45.58 | ₹43.53 | ₹43.83 | 15,334 |
| 2026-05-15 | ₹44.06 | ₹46.50 | ₹43.96 | ₹45.50 | 50,556 |
| 2026-05-14 | ₹44.10 | ₹44.80 | ₹43.21 | ₹44.17 | 23,304 |
| 2026-05-13 | ₹42.25 | ₹44.89 | ₹42.25 | ₹44.01 | 43,963 |
| 2026-05-12 | ₹47.02 | ₹47.29 | ₹43.32 | ₹43.84 | 40,420 |
| 2026-05-11 | ₹47.80 | ₹47.80 | ₹46.50 | ₹46.59 | 16,464 |
| 2026-05-08 | ₹47.20 | ₹48.28 | ₹47.02 | ₹47.07 | 22,857 |
| 2026-05-07 | ₹48.30 | ₹49.50 | ₹47.25 | ₹47.92 | 103,510 |
| 2026-05-06 | ₹48.51 | ₹49.50 | ₹48.37 | ₹49.08 | 40,937 |
| 2026-05-05 | ₹49.70 | ₹49.70 | ₹48.11 | ₹48.51 | 21,298 |
| 2026-05-04 | ₹46.50 | ₹50.00 | ₹45.81 | ₹48.93 | 125,635 |
| 2026-04-30 | ₹46.15 | ₹47.19 | ₹46.15 | ₹46.72 | 8,690 |
| 2026-04-29 | ₹47.88 | ₹47.88 | ₹47.00 | ₹47.10 | 17,160 |
| 2026-04-28 | ₹48.78 | ₹48.78 | ₹47.05 | ₹47.41 | 15,504 |
| 2026-04-27 | ₹47.19 | ₹48.08 | ₹46.26 | ₹46.91 | 19,494 |
| 2026-04-24 | ₹48.60 | ₹48.60 | ₹46.38 | ₹47.19 | 33,155 |
| 2026-04-23 | ₹46.20 | ₹48.48 | ₹46.20 | ₹47.46 | 48,920 |
| 2026-04-22 | ₹47.00 | ₹47.50 | ₹46.00 | ₹46.65 | 37,781 |
| 2026-04-21 | ₹46.75 | ₹47.44 | ₹46.20 | ₹46.73 | 32,202 |
| 2026-04-20 | ₹47.96 | ₹47.96 | ₹46.20 | ₹46.51 | 51,066 |
| 2026-04-17 | ₹48.30 | ₹48.47 | ₹46.61 | ₹47.16 | 95,211 |
| 2026-04-16 | ₹48.40 | ₹48.50 | ₹46.63 | ₹47.42 | 61,072 |
| 2026-04-15 | ₹44.80 | ₹51.00 | ₹44.11 | ₹47.59 | 355,142 |
| 2026-04-13 | ₹44.80 | ₹44.81 | ₹41.87 | ₹43.06 | 101,350 |
| 2026-04-10 | ₹44.40 | ₹46.00 | ₹43.17 | ₹45.10 | 69,793 |
| 2026-04-09 | ₹41.25 | ₹42.85 | ₹41.21 | ₹42.32 | 34,434 |
| 2026-04-08 | ₹40.70 | ₹41.65 | ₹40.25 | ₹41.41 | 55,204 |
| 2026-04-07 | ₹39.80 | ₹39.80 | ₹38.08 | ₹39.31 | 22,036 |
| 2026-04-06 | ₹37.72 | ₹39.34 | ₹36.72 | ₹38.84 | 38,077 |
| 2026-04-02 | ₹37.78 | ₹39.50 | ₹36.22 | ₹37.72 | 89,936 |
| 2026-04-01 | ₹35.90 | ₹38.37 | ₹34.72 | ₹37.84 | 80,548 |
| 2026-03-30 | ₹36.44 | ₹36.45 | ₹33.00 | ₹33.08 | 102,338 |
| 2026-03-27 | ₹37.75 | ₹37.99 | ₹35.82 | ₹36.02 | 116,541 |
| 2026-03-25 | ₹38.10 | ₹40.00 | ₹37.00 | ₹37.96 | 122,968 |
| 2026-03-24 | ₹39.00 | ₹40.75 | ₹38.52 | ₹38.77 | 61,607 |
| 2026-03-23 | ₹39.62 | ₹40.80 | ₹37.27 | ₹38.51 | 100,850 |
| 2026-03-20 | ₹41.06 | ₹41.79 | ₹40.35 | ₹40.47 | 35,786 |
| 2026-03-19 | ₹41.50 | ₹41.84 | ₹40.22 | ₹40.65 | 19,570 |
| 2026-03-18 | ₹41.82 | ₹42.80 | ₹41.80 | ₹41.99 | 34,926 |
| 2026-03-17 | ₹42.00 | ₹43.20 | ₹41.60 | ₹41.80 | 22,042 |
| 2026-03-16 | ₹43.75 | ₹43.75 | ₹40.96 | ₹41.66 | 27,946 |
| 2026-03-13 | ₹46.30 | ₹46.30 | ₹42.49 | ₹42.95 | 24,354 |
| 2026-03-12 | ₹45.00 | ₹45.95 | ₹44.11 | ₹45.49 | 32,715 |
| 2026-03-11 | ₹43.28 | ₹46.24 | ₹43.28 | ₹44.47 | 77,440 |
| 2026-03-10 | ₹42.78 | ₹43.51 | ₹41.17 | ₹42.15 | 21,854 |
| 2026-03-09 | ₹43.85 | ₹43.85 | ₹41.10 | ₹42.51 | 38,473 |
| 2026-03-06 | ₹44.19 | ₹44.99 | ₹42.64 | ₹43.69 | 19,019 |
| 2026-03-05 | ₹42.04 | ₹44.00 | ₹41.33 | ₹43.19 | 21,744 |
| 2026-03-04 | ₹41.84 | ₹42.88 | ₹40.50 | ₹42.15 | 64,303 |
| 2026-03-02 | ₹44.10 | ₹45.20 | ₹40.01 | ₹41.84 | 94,742 |
| 2026-02-27 | ₹45.10 | ₹45.45 | ₹44.10 | ₹45.14 | 24,204 |
| 2026-02-26 | ₹45.69 | ₹45.69 | ₹44.77 | ₹45.03 | 12,584 |
| 2026-02-25 | ₹46.77 | ₹46.78 | ₹44.10 | ₹44.69 | 35,011 |
| 2026-02-24 | ₹46.53 | ₹46.95 | ₹45.36 | ₹45.82 | 11,528 |
| 2026-02-23 | ₹47.92 | ₹47.92 | ₹45.92 | ₹46.53 | 19,700 |
| 2026-02-20 | ₹47.31 | ₹47.72 | ₹46.60 | ₹46.93 | 15,778 |
| 2026-02-19 | ₹48.22 | ₹48.90 | ₹47.00 | ₹47.08 | 20,579 |
| 2026-02-18 | ₹49.76 | ₹49.76 | ₹47.75 | ₹48.22 | 23,513 |
| 2026-02-17 | ₹48.00 | ₹51.30 | ₹47.79 | ₹48.82 | 38,370 |
| 2026-02-16 | ₹49.83 | ₹49.83 | ₹48.00 | ₹48.44 | 22,949 |
| 2026-02-13 | ₹50.32 | ₹50.64 | ₹49.00 | ₹49.59 | 27,906 |
| 2026-02-12 | ₹52.87 | ₹52.87 | ₹49.70 | ₹50.32 | 74,741 |
| 2026-02-11 | ₹50.60 | ₹54.40 | ₹50.60 | ₹52.87 | 432,486 |
| 2026-02-10 | ₹48.10 | ₹49.89 | ₹48.00 | ₹48.43 | 24,946 |
| 2026-02-09 | ₹47.90 | ₹48.36 | ₹47.00 | ₹48.10 | 21,677 |
| 2026-02-06 | ₹45.61 | ₹46.75 | ₹44.85 | ₹46.36 | 18,041 |
| 2026-02-05 | ₹45.77 | ₹45.91 | ₹44.83 | ₹45.39 | 10,076 |
| 2026-02-04 | ₹46.85 | ₹46.85 | ₹45.25 | ₹45.55 | 32,784 |
| 2026-02-03 | ₹46.80 | ₹46.80 | ₹44.20 | ₹45.45 | 21,764 |
| 2026-02-02 | ₹44.13 | ₹45.88 | ₹43.81 | ₹44.08 | 13,798 |
| 2026-02-01 | ₹45.25 | ₹45.99 | ₹44.12 | ₹44.25 | 25,292 |
| 2026-01-30 | ₹44.35 | ₹45.89 | ₹44.35 | ₹45.03 | 16,739 |
| 2026-01-29 | ₹47.00 | ₹47.00 | ₹44.40 | ₹45.10 | 30,289 |
| 2026-01-28 | ₹46.50 | ₹46.98 | ₹44.79 | ₹46.21 | 35,344 |
| 2026-01-27 | ₹45.99 | ₹46.10 | ₹44.71 | ₹45.77 | 16,591 |
| 2026-01-23 | ₹44.50 | ₹46.02 | ₹44.21 | ₹45.01 | 27,083 |
| 2026-01-22 | ₹44.32 | ₹45.82 | ₹44.10 | ₹44.21 | 13,861 |
| 2026-01-21 | ₹45.50 | ₹45.51 | ₹44.00 | ₹44.25 | 30,359 |
| 2026-01-20 | ₹47.86 | ₹47.86 | ₹45.00 | ₹45.28 | 22,871 |
| 2026-01-19 | ₹48.03 | ₹48.28 | ₹46.50 | ₹47.05 | 30,478 |
| 2026-01-16 | ₹46.23 | ₹48.50 | ₹45.52 | ₹48.03 | 35,598 |
| 2026-01-14 | ₹45.95 | ₹46.94 | ₹45.72 | ₹46.23 | 21,494 |
| 2026-01-13 | ₹46.05 | ₹46.98 | ₹45.31 | ₹45.89 | 26,260 |
| 2026-01-12 | ₹47.30 | ₹47.31 | ₹45.82 | ₹46.04 | 35,113 |
| 2026-01-09 | ₹48.00 | ₹48.58 | ₹47.00 | ₹47.46 | 30,203 |
| 2026-01-08 | ₹48.09 | ₹48.88 | ₹48.00 | ₹48.13 | 21,942 |
| 2026-01-07 | ₹48.55 | ₹49.45 | ₹48.21 | ₹48.43 | 28,931 |
| 2026-01-06 | ₹48.78 | ₹49.65 | ₹48.50 | ₹48.55 | 19,818 |
| 2026-01-05 | ₹49.76 | ₹49.97 | ₹48.24 | ₹49.01 | 23,816 |
| 2026-01-02 | ₹49.10 | ₹49.50 | ₹48.50 | ₹49.15 | 19,180 |
| 2026-01-01 | ₹49.93 | ₹49.93 | ₹48.20 | ₹48.86 | 25,287 |
Texmo Pipes & Products Share Price Performance Analysis (Jan 2015 - Sep 2026)
TEXMOPIPES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.85%
₹48.86 → ₹61.49
Year to Date
Price Volatility
8.78%
Low Volatility
Year to Date
Average Daily Volume
85,165
Year to Date Average
NSE Exchange
Texmo Pipes & Products Share Price History – Frequently Asked Questions
Common questions about TEXMOPIPES historical data and records. Review Texmo Pipes & Products P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Texmo Pipes & Products (TEXMOPIPES)?
The all-time high share price of Texmo Pipes & Products was ₹107.9 recorded on February 19, 2024 on the NSE exchange.
What is the all-time low share price of Texmo Pipes & Products (TEXMOPIPES)?
The all-time low share price of Texmo Pipes & Products was ₹6.8 recorded on March 23, 2020 on the NSE exchange.
How can I download TEXMOPIPES historical share price data?
You can download Texmo Pipes & Products historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TEXMOPIPES shares?
The highest trading volume day for Texmo Pipes & Products was 7,436,054 shares traded on September 07, 2018 on the NSE exchange, with share price at ₹39.0.