Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TEXMOPIPES, Texmo Pipes and Products Limited, INE141K01013, Listing: 10-Mar-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 68.99 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 10-Jul-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 33.0 Barrier: 38.37; Drift%: 2.39
Basic Industry: Plastic Products - Industrial Total Equity: 29,195,000 Low52 Date: 30-Mar-2026 SHP: 44.24 / 0.22 / 0.0 / 55.53
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 69.9 / 46.83 Month: 51.99 / 46.5 Week: 47.92 / 44.1 Day: 39.8 / 38.08 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 39.80 39.80 38.08 39.31 39.27 1.21 114.77 22,036 2.19 13,490 2.06 0.05 8
2 06-Apr 37.72 39.34 36.72 38.84 38.07 2.97 113.39 38,077 3.78 22,727 3.46 0.09 14
3 02-Apr 37.78 39.50 36.22 37.72 38.06 -0.32 110.12 89,936 8.92 42,931 6.54 0.16 26
4 01-Apr 35.90 38.37 34.72 37.84 37.49 14.39 110.47 80,548 7.99 42,068 6.41 0.16 26
5 30-Mar 36.44 36.45 33.00 33.08 33.94 -8.16 96.58 102,338 10.16 72,547 11.05 0.25 45
6 27-Mar 37.75 37.99 35.82 36.02 36.53 -5.11 105.16 116,541 11.57 83,855 12.78 0.31 52
7 25-Mar 38.10 40.00 37.00 37.96 38.82 -2.09 110.82 122,968 12.20 88,292 13.45 0.34 54
8 24-Mar 39.00 40.75 38.52 38.77 39.05 0.68 113.19 61,607 6.11 33,019 5.03 0.13 20
9 23-Mar 39.62 40.80 37.27 38.51 38.62 -4.84 112.43 100,850 10.01 63,485 9.67 0.25 39
10 20-Mar 41.06 41.79 40.35 40.47 41.07 -0.44 118.15 35,786 3.55 26,568 4.05 0.11 16
11 19-Mar 41.50 41.84 40.22 40.65 41.19 -3.19 118.68 19,570 1.94 13,993 2.13 0.06 9
12 18-Mar 41.82 42.80 41.80 41.99 42.10 0.45 122.59 34,926 3.47 26,014 3.96 0.11 16
13 17-Mar 42.00 43.20 41.60 41.80 42.09 0.34 122.04 22,042 2.19 14,917 2.27 0.06 9
14 16-Mar 43.75 43.75 40.96 41.66 42.04 -3.00 121.63 27,946 2.77 17,481 2.66 0.07 11
15 13-Mar 46.30 46.30 42.49 42.95 43.72 -5.58 125.39 24,354 2.42 18,799 2.86 0.08 12
16 12-Mar 45.00 45.95 44.11 45.49 44.89 2.29 132.81 32,715 3.25 20,585 3.14 0.09 13
17 11-Mar 43.28 46.24 43.28 44.47 44.97 5.50 129.83 77,440 7.68 31,648 4.82 0.14 20
18 10-Mar 42.78 43.51 41.17 42.15 42.11 -0.85 123.06 21,854 2.17 11,352 1.73 0.05 7
19 09-Mar 43.85 43.85 41.10 42.51 42.41 -2.70 124.11 38,473 3.82 18,778 2.86 0.08 12
20 06-Mar 44.19 44.99 42.64 43.69 43.81 1.16 127.55 19,019 1.89 9,914 1.51 0.04 6
21 05-Mar 42.04 44.00 41.33 43.19 42.43 2.47 126.09 21,744 2.16 16,590 2.53 0.07 10
22 04-Mar 41.84 42.88 40.50 42.15 41.63 0.74 123.06 64,303 6.38 33,604 5.12 0.14 21
23 02-Mar 44.10 45.20 40.01 41.84 41.81 -7.31 122.15 94,742 9.40 56,884 8.67 0.24 35
24 27-Feb 45.10 45.45 44.10 45.14 44.86 0.24 131.79 24,204 2.40 15,321 2.33 0.07 9
25 26-Feb 45.69 45.69 44.77 45.03 45.23 0.76 131.47 12,584 1.25 9,983 1.52 0.05 6
26 25-Feb 46.77 46.78 44.10 44.69 45.07 -2.47 130.47 35,011 3.47 25,199 3.84 0.11 16
27 24-Feb 46.53 46.95 45.36 45.82 45.89 -1.53 133.77 11,528 1.14 9,688 1.48 0.04 6
28 23-Feb 47.92 47.92 45.92 46.53 46.50 -0.85 135.84 19,700 1.95 13,481 2.05 0.06 8
29 20-Feb 47.31 47.72 46.60 46.93 46.96 -0.32 137.01 15,778 1.57 11,400 1.74 0.05 7
30 19-Feb 48.22 48.90 47.00 47.08 47.51 -2.36 137.45 20,579 2.04 16,205 2.47 0.08 10
31 18-Feb 49.76 49.76 47.75 48.22 48.16 -1.23 140.78 23,513 2.33 15,683 2.39 0.08 10
32 17-Feb 48.00 51.30 47.79 48.82 49.59 0.78 142.53 38,370 3.81 16,676 2.54 0.08 10
33 16-Feb 49.83 49.83 48.00 48.44 48.42 -2.32 141.42 22,949 2.28 15,336 2.34 0.07 9
34 13-Feb 50.32 50.64 49.00 49.59 49.83 -1.45 144.78 27,906 2.77 20,545 3.13 0.10 13
35 12-Feb 52.87 52.87 49.70 50.32 50.87 -4.82 146.91 74,741 7.42 49,333 7.52 0.25 30
36 11-Feb 50.60 54.40 50.60 52.87 53.12 9.17 154.35 432,486 42.92 200,551 30.56 1.07 124
37 10-Feb 48.10 49.89 48.00 48.43 48.87 0.69 141.39 24,946 2.48 16,462 2.51 0.08 10
38 09-Feb 47.90 48.36 47.00 48.10 48.01 3.75 140.43 21,677 2.15 15,194 2.32 0.07 9
39 06-Feb 45.61 46.75 44.85 46.36 45.86 2.14 135.35 18,041 1.79 12,184 1.86 0.06 8
40 05-Feb 45.77 45.91 44.83 45.39 45.35 -0.35 132.52 10,076 1.00 6,562 1.00 0.03 4
41 04-Feb 46.85 46.85 45.25 45.55 45.82 0.22 132.98 32,784 3.25 16,387 2.50 0.08 10
42 03-Feb 46.80 46.80 44.20 45.45 45.12 3.11 132.69 21,764 2.16 13,110 2.00 0.06 8
43 02-Feb 44.13 45.88 43.81 44.08 44.36 -0.38 128.69 13,798 1.37 9,099 1.39 0.04 6
44 01-Feb 45.25 45.99 44.12 44.25 44.85 -1.73 129.19 25,292 2.51 15,726 2.40 0.07 10
45 30-Jan 44.35 45.89 44.35 45.03 44.85 -0.16 131.47 16,739 1.66 10,938 1.67 0.05 7
46 29-Jan 47.00 47.00 44.40 45.10 45.80 -2.40 131.67 30,289 3.01 22,858 3.48 0.10 14
47 28-Jan 46.50 46.98 44.79 46.21 46.14 0.96 134.91 35,344 3.51 21,424 3.26 0.10 13
48 27-Jan 45.99 46.10 44.71 45.77 45.42 1.69 133.63 16,591 1.65 10,502 1.60 0.05 6
49 23-Jan 44.50 46.02 44.21 45.01 45.24 1.81 131.41 27,083 2.69 17,501 2.67 0.08 11
50 22-Jan 44.32 45.82 44.10 44.21 44.53 -0.09 129.07 13,861 1.38 10,519 1.60 0.05 6
51 21-Jan 45.50 45.51 44.00 44.25 44.40 -2.27 129.19 30,359 3.01 20,535 3.13 0.09 13
52 20-Jan 47.86 47.86 45.00 45.28 46.31 -3.76 132.19 22,871 2.27 16,240 2.47 0.08 10
53 19-Jan 48.03 48.28 46.50 47.05 47.06 -2.04 137.36 30,478 3.02 20,912 3.19 0.10 13
54 16-Jan 46.23 48.50 45.52 48.03 47.87 3.89 140.22 35,598 3.53 20,574 3.13 0.10 13
55 14-Jan 45.95 46.94 45.72 46.23 46.34 0.74 134.97 21,494 2.13 11,899 1.81 0.06 7
56 13-Jan 46.05 46.98 45.31 45.89 45.95 -0.33 133.98 26,260 2.61 16,585 2.53 0.08 10
57 12-Jan 47.30 47.31 45.82 46.04 46.30 -2.99 134.41 35,113 3.48 21,010 3.20 0.10 13
58 09-Jan 48.00 48.58 47.00 47.46 47.49 -1.39 138.56 30,203 3.00 17,256 2.63 0.08 11
59 08-Jan 48.09 48.88 48.00 48.13 48.30 -0.62 140.52 21,942 2.18 9,755 1.49 0.05 6
60 07-Jan 48.55 49.45 48.21 48.43 48.54 -0.25 141.39 28,931 2.87 20,291 3.09 0.10 13
61 06-Jan 48.78 49.65 48.50 48.55 48.76 -0.94 141.74 19,818 1.97 10,762 1.64 0.05 7
62 05-Jan 49.76 49.97 48.24 49.01 48.96 -0.28 143.08 23,816 2.36 15,574 2.37 0.08 10
63 02-Jan 49.10 49.50 48.50 49.15 49.07 0.59 143.49 19,180 1.90 10,253 1.56 0.05 6
64 01-Jan 49.93 49.93 48.20 48.86 48.92 -0.37 142.65 25,287 2.51 11,559 1.76 0.06 7
65 31-Dec 48.86 50.45 48.00 49.04 48.84 0.88 143.17 45,029 4.47 25,512 3.89 0.12 16
66 30-Dec 48.20 48.99 48.20 48.61 48.57 0.19 141.92 14,095 1.40 9,131 1.39 0.04 6
67 29-Dec 48.40 49.43 48.02 48.52 48.71 0.25 141.65 24,325 2.41 12,677 1.93 0.06 8

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    PURVFLEXI    RMDRIP    BALCO    POLYSIL    VIGOR    MPEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com