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: 86.45 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: 62.51; Drift%: 3.85
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 44.5 Barrier: -; Drift%: -
Basic Industry: Plastic Products - Industrial Total Equity: 29,195,000 Low52 Date: 07-Apr-2025 SHP: 44.24 / 0.24 / 0.0 / 55.52
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 69.9 / 46.83 Month: 64.4 / 53.31 Week: 66.7 / 62.1 Day: 65.89 / 64.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 64.85 65.89 64.00 65.01 65.07 -1.34 189.80 68,608 4.49 30,334 2.73 0.20 19
2 10-Jul 62.80 68.99 62.51 65.89 66.82 5.09 192.37 571,172 37.39 156,517 14.07 1.05 97
3 09-Jul 63.19 64.45 61.34 62.70 62.63 -0.81 183.05 47,397 3.10 28,356 2.55 0.18 17
4 08-Jul 62.73 64.64 62.16 63.21 63.11 0.44 184.54 50,886 3.33 30,881 2.78 0.19 19
5 07-Jul 64.00 64.65 62.73 62.93 63.51 -1.29 183.72 40,805 2.67 25,280 2.27 0.16 16
6 04-Jul 64.00 64.95 62.10 63.75 64.10 1.27 186.12 65,824 4.31 32,228 2.90 0.21 20
7 03-Jul 63.50 64.35 62.72 62.95 63.36 -1.64 183.78 36,913 2.42 19,473 1.75 0.12 12
8 02-Jul 64.10 65.00 62.82 64.00 63.55 -0.51 186.00 57,149 3.74 26,497 2.38 0.17 16
9 01-Jul 64.90 66.70 64.01 64.33 65.33 0.39 187.81 102,663 6.72 32,827 2.95 0.21 20
10 30-Jun 64.23 64.85 63.51 64.08 64.27 -0.23 187.08 53,076 3.47 28,190 2.53 0.18 17
11 27-Jun 64.99 65.35 64.00 64.23 64.52 -0.83 187.52 36,386 2.38 16,112 1.45 0.10 10
12 26-Jun 64.25 66.59 63.91 64.77 65.04 1.38 189.10 77,640 5.08 35,921 3.23 0.23 22
13 25-Jun 64.50 64.51 63.45 63.89 63.99 0.79 186.53 34,245 2.24 20,251 1.82 0.13 12
14 24-Jun 62.98 65.23 62.06 63.39 63.94 2.67 185.07 75,330 4.93 32,838 2.95 0.21 20
15 23-Jun 62.00 62.04 61.08 61.74 61.61 -1.33 180.25 38,950 2.55 21,905 1.97 0.13 14
16 20-Jun 61.60 63.23 61.60 62.57 62.70 1.08 182.67 24,690 1.62 14,639 1.32 0.09 9
17 19-Jun 64.15 65.01 61.56 61.90 62.90 -3.51 180.72 74,049 4.85 38,532 3.46 0.24 24
18 18-Jun 65.94 65.94 64.01 64.15 64.84 -0.56 187.29 46,016 3.01 24,034 2.16 0.16 15
19 17-Jun 64.75 67.48 64.11 64.51 65.82 -0.57 188.34 128,485 8.41 58,056 5.22 0.38 36
20 16-Jun 65.15 67.49 64.50 64.88 65.90 0.59 189.42 194,715 12.75 77,945 7.01 0.51 48
21 13-Jun 64.50 65.79 63.31 64.50 64.31 -0.52 188.31 61,649 4.04 30,866 2.77 0.20 19
22 12-Jun 65.85 67.80 64.52 64.84 65.99 -0.83 189.30 139,645 9.14 65,413 5.88 0.43 40
23 11-Jun 65.90 68.50 65.02 65.38 66.81 0.21 190.88 191,183 12.51 89,805 8.07 0.60 55
24 10-Jun 65.58 66.58 65.00 65.24 65.40 0.17 190.47 48,904 3.20 25,651 2.31 0.17 16
25 09-Jun 65.40 65.58 65.00 65.13 65.27 0.45 190.15 49,138 3.22 33,007 2.97 0.22 20
26 06-Jun 65.80 66.63 64.61 64.84 65.49 -0.52 189.30 70,989 4.65 33,934 3.05 0.22 21
27 05-Jun 66.84 67.19 63.99 65.18 65.47 -1.64 190.29 119,614 7.83 75,421 6.78 0.49 47
28 04-Jun 62.96 67.70 61.28 66.27 65.95 5.78 193.48 324,059 21.21 150,078 13.49 0.99 93
29 03-Jun 65.75 65.75 61.53 62.65 63.53 -3.33 182.91 74,455 4.87 49,947 4.49 0.32 31
30 02-Jun 62.88 66.49 62.20 64.81 65.07 4.84 189.21 185,094 12.12 100,909 9.07 0.66 62
31 30-May 63.66 63.90 61.51 61.82 62.65 -3.32 180.48 120,719 7.90 94,987 8.54 0.60 59
32 29-May 64.10 64.39 63.18 63.94 63.86 0.90 186.67 92,627 6.06 55,482 4.99 0.35 34
33 28-May 63.90 64.10 62.85 63.37 63.65 0.09 185.01 58,768 3.85 41,439 3.72 0.26 26
34 27-May 64.16 64.16 63.00 63.31 63.34 0.21 184.83 63,954 4.19 45,061 4.05 0.29 28
35 26-May 62.42 63.90 62.42 63.18 63.32 1.22 184.45 80,914 5.30 51,637 4.64 0.33 32
36 23-May 62.52 62.94 61.78 62.42 62.33 -0.16 182.24 34,223 2.24 18,860 1.70 0.12 12
37 22-May 62.96 63.84 61.70 62.52 62.81 -0.70 182.53 49,887 3.27 30,697 2.76 0.19 19
38 21-May 61.09 64.00 61.01 62.96 63.12 2.91 183.81 104,864 6.86 51,232 4.60 0.32 32
39 20-May 64.40 64.40 60.51 61.18 62.73 -2.41 178.62 38,151 2.50 21,928 1.97 0.14 14
40 19-May 62.95 63.89 62.46 62.69 62.95 -1.28 183.02 62,524 4.09 37,258 3.35 0.23 23
41 16-May 61.49 64.24 61.00 63.50 63.32 3.27 185.39 139,024 9.10 85,693 7.70 0.54 53
42 15-May 60.60 61.90 59.71 61.49 60.80 3.10 179.52 84,888 5.56 49,020 4.41 0.30 30
43 14-May 59.99 60.78 59.01 59.64 59.75 0.81 174.12 60,954 3.99 35,551 3.20 0.21 22
44 13-May 58.90 59.60 58.30 59.16 59.21 2.18 172.72 69,969 4.58 44,602 4.01 0.26 28
45 12-May 55.55 58.29 55.55 57.90 57.62 6.71 169.04 64,527 4.22 38,749 3.48 0.22 24
46 09-May 55.44 55.44 53.31 54.26 54.11 -1.70 158.41 28,641 1.87 15,243 1.37 0.08 9
47 08-May 58.45 58.45 54.00 55.20 56.03 -3.38 161.16 58,085 3.80 28,640 2.57 0.16 18
48 07-May 56.01 57.89 55.96 57.13 56.92 -0.03 166.79 57,646 3.77 35,196 3.16 0.20 22
49 06-May 58.99 59.31 56.81 57.15 57.76 -2.99 166.85 33,558 2.20 18,234 1.64 0.11 11
50 05-May 58.29 59.50 57.20 58.91 58.46 3.08 171.99 43,855 2.87 22,286 2.00 0.13 14
51 02-May 57.05 59.00 56.82 57.15 57.85 -0.61 166.85 40,478 2.65 19,593 1.76 0.11 12
52 30-Apr 57.91 59.85 56.96 57.50 58.28 -1.76 167.87 72,058 4.72 37,037 3.33 0.22 23
53 29-Apr 60.80 62.24 58.00 58.53 59.80 -2.97 170.88 73,435 4.81 49,648 4.46 0.30 31
54 28-Apr 60.60 62.60 60.00 60.32 61.29 0.58 176.10 80,850 5.29 46,366 4.17 0.28 29
55 25-Apr 62.70 63.83 58.01 59.97 60.02 -4.23 175.08 147,752 9.67 80,918 7.27 0.49 50
56 24-Apr 63.50 64.50 62.25 62.62 63.43 -1.28 182.82 90,503 5.92 53,242 4.79 0.34 33
57 23-Apr 66.20 66.22 62.75 63.43 64.16 -3.37 185.18 194,344 12.72 97,376 8.75 0.62 60
58 22-Apr 68.50 68.50 65.00 65.64 66.77 -4.08 191.64 595,695 38.99 344,996 31.01 2.30 213
59 21-Apr 59.83 68.43 59.83 68.43 65.89 19.99 199.78 1,826,841 119.58 518,095 46.57 3.41 320
60 17-Apr 55.69 58.00 53.90 57.03 56.78 4.39 166.50 224,701 14.71 100,145 9.00 0.57 62
61 16-Apr 53.00 55.85 53.00 54.63 54.43 3.78 159.49 50,515 3.31 32,561 2.93 0.18 20
62 15-Apr 52.25 53.89 51.86 52.64 52.87 1.62 153.68 33,977 2.22 17,185 1.54 0.09 11
63 11-Apr 50.35 51.90 50.35 51.80 51.49 3.64 151.23 31,109 2.04 18,033 1.62 0.09 11
64 09-Apr 50.05 50.79 49.50 49.98 50.01 -1.65 145.92 15,276 1.00 11,125 1.00 0.06 7
65 08-Apr 49.41 51.68 49.41 50.82 50.55 3.00 148.37 25,054 1.64 13,472 1.21 0.07 8
66 07-Apr 44.50 49.95 44.50 49.34 48.66 -3.20 144.05 71,759 4.70 36,209 3.25 0.18 22
67 04-Apr 52.90 52.90 50.80 50.97 51.42 -3.12 148.81 31,152 2.04 21,019 1.89 0.11 13

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SANCO    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    MASTER    PURVFLEXI    REXPIPES    RMDRIP    SHRITECH    TIRUPATI   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com