Stockint.com

Loading a wholistic market research tool


Research
Social

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: 59.71; Drift%: 4.49
Industry: Industrial Products Face Value: 10 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
Float14:
High/Low Price Quarter: 69.9 / 46.83 Month: 59.65 / 46.83 Week: 64.24 / 55.55 Day: 63.84 / 61.7 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.19
2 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 0.32
3 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 0.14
4 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 0.23
5 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 0.53
6 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 0.30
7 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 0.22
8 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 0.28
9 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 0.24
10 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 0.09
11 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 0.18
12 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 0.22
13 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 0.11
14 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 0.14
15 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 0.12
16 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 0.23
17 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 0.31
18 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 0.29
19 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 0.50
20 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 0.33
21 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 0.60
22 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 2.13
23 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 3.20
24 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 0.62
25 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 0.20
26 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 0.11
27 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 0.11
28 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 0.07
29 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 0.08
30 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 0.22
31 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 0.13
32 03-Apr 51.50 52.95 51.00 52.61 52.04 1.25 153.59 44,277 2.90 20,374 1.83 0.11 0.13
33 02-Apr 52.85 52.85 50.90 51.96 51.81 -0.25 151.70 37,700 2.47 21,740 1.95 0.11 0.13
34 01-Apr 49.55 53.01 49.55 52.09 52.06 5.17 152.08 85,035 5.57 53,804 4.84 0.28 0.33
35 28-Mar 50.55 52.99 49.00 49.53 51.10 -1.14 144.60 190,628 12.48 102,002 9.17 0.52 0.63
36 27-Mar 51.58 51.80 49.80 50.10 50.63 -2.87 146.27 203,850 13.34 158,903 14.28 0.80 0.98
37 26-Mar 54.40 54.93 51.00 51.58 52.77 -4.85 150.59 140,854 9.22 89,528 8.05 0.47 0.55
38 25-Mar 51.00 59.65 51.00 54.21 55.54 6.29 158.27 664,847 43.52 181,882 16.35 1.01 1.12
39 24-Mar 51.01 52.85 50.50 51.00 51.85 -0.49 148.00 83,237 5.45 55,618 5.00 0.29 0.34
40 21-Mar 50.50 51.80 49.99 51.25 51.23 1.40 149.62 68,102 4.46 42,175 3.79 0.22 0.26
41 20-Mar 51.05 51.73 49.42 50.54 50.61 0.82 147.55 84,237 5.51 54,871 4.93 0.28 0.34
42 19-Mar 47.89 50.85 47.89 50.13 49.71 4.98 146.35 91,201 5.97 69,636 6.26 0.35 0.43
43 18-Mar 49.47 49.88 46.83 47.75 48.13 -1.91 139.41 113,351 7.42 64,658 5.81 0.31 0.40
44 17-Mar 49.90 49.96 48.05 48.68 48.88 -1.18 142.12 51,548 3.37 38,119 3.43 0.19 0.24
45 13-Mar 50.85 51.11 48.60 49.26 49.68 -2.51 143.81 52,618 3.44 29,035 2.61 0.14 0.18
46 12-Mar 51.89 52.01 50.10 50.53 51.09 -0.96 147.52 30,201 1.98 20,835 1.87 0.11 0.13
47 11-Mar 51.90 52.79 50.55 51.02 51.61 -2.67 148.95 60,935 3.99 40,395 3.63 0.21 0.25
48 10-Mar 54.39 54.39 51.80 52.42 52.83 -3.11 153.04 33,567 2.20 23,987 2.16 0.13 0.15
49 07-Mar 53.43 54.75 53.43 54.10 54.18 1.27 157.94 28,022 1.83 16,093 1.45 0.09 0.10
50 06-Mar 53.80 55.03 52.85 53.42 54.30 0.68 155.96 85,791 5.62 61,328 5.51 0.33 0.38
51 05-Mar 52.55 53.87 51.65 53.06 53.11 2.99 154.91 51,585 3.38 22,417 2.01 0.12 0.14
52 04-Mar 50.87 52.40 50.06 51.52 51.29 1.36 150.41 53,788 3.52 28,619 2.57 0.15 0.18
53 03-Mar 52.75 54.38 50.06 50.83 50.85 -1.74 148.40 74,535 4.88 29,794 2.68 0.15 0.18
54 28-Feb 54.01 54.65 51.22 51.73 52.17 -4.66 151.03 43,903 2.87 27,263 2.45 0.14 0.17
55 27-Feb 57.15 57.15 53.90 54.26 55.18 -3.25 158.41 30,781 2.01 16,244 1.46 0.09 0.10
56 25-Feb 57.70 59.88 55.75 56.08 56.97 -2.87 163.73 30,662 2.01 18,869 1.70 0.11 0.12
57 24-Feb 57.85 59.16 57.25 57.74 58.01 -1.65 168.57 33,106 2.17 16,266 1.46 0.09 0.10
58 21-Feb 58.05 59.40 57.87 58.71 58.76 1.45 171.40 52,717 3.45 31,071 2.79 0.18 0.19
59 20-Feb 59.26 60.44 56.56 57.87 58.89 -2.84 168.95 59,343 3.88 34,429 3.09 0.20 0.21
60 19-Feb 58.70 60.70 58.10 59.56 59.37 1.66 173.89 64,862 4.25 28,570 2.57 0.17 0.18
61 18-Feb 59.40 60.05 58.00 58.59 58.75 -2.84 171.05 75,561 4.95 40,270 3.62 0.24 0.25
62 17-Feb 56.20 63.00 55.85 60.30 60.31 6.82 176.05 377,643 24.72 162,711 14.62 0.98 1.00
63 14-Feb 56.00 63.00 56.00 56.45 57.92 5.91 164.81 525,184 34.38 129,365 11.63 0.75 0.80
64 13-Feb 53.15 54.95 52.10 53.30 53.79 2.21 155.61 27,972 1.83 13,486 1.21 0.07 0.08
65 12-Feb 53.48 53.48 50.41 52.15 51.85 -2.49 152.25 53,787 3.52 30,407 2.73 0.16 0.19
66 11-Feb 54.79 54.81 53.05 53.48 53.52 -2.75 156.13 32,830 2.15 20,939 1.88 0.11 0.13
67 10-Feb 57.95 57.95 52.99 54.99 54.85 -3.29 160.54 66,716 4.37 38,625 3.47 0.21 0.24

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