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: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 44.5 Barrier: 61.45; Drift%: -9.58
Basic Industry: Plastic Products - Industrial Total Equity: 29,195,000 Low52 Date: 07-Apr-2025 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: 68.99 / 60.3 Week: 60.0 / 55.95 Day: 57.98 / 55.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 57.98 57.98 55.51 56.08 56.40 -2.40 163.73 42,607 3.42 31,977 4.28 0.18 20
2 26-Aug 57.65 58.55 57.00 57.46 57.80 -0.95 167.75 13,864 1.11 9,985 1.34 0.06 6
3 25-Aug 59.99 59.99 57.75 58.01 58.28 -1.88 169.36 17,924 1.44 10,689 1.43 0.06 7
4 22-Aug 58.30 59.80 57.70 59.12 58.66 1.81 172.60 26,017 2.09 17,652 2.36 0.10 11
5 21-Aug 58.69 59.78 57.60 58.07 58.68 -0.26 169.54 30,852 2.48 20,212 2.70 0.12 12
6 20-Aug 57.20 58.48 57.20 58.22 58.11 1.69 169.97 21,770 1.75 11,935 1.60 0.07 7
7 19-Aug 56.90 58.38 56.10 57.25 57.29 0.69 167.14 39,698 3.19 27,212 3.64 0.16 17
8 18-Aug 57.00 59.18 56.50 56.86 57.76 -0.44 166.00 39,880 3.20 24,641 3.29 0.14 15
9 14-Aug 57.96 58.80 55.95 57.11 57.70 -1.47 166.73 29,149 2.34 18,412 2.46 0.11 11
10 13-Aug 59.50 59.75 57.80 57.96 58.72 -1.23 169.21 28,171 2.26 19,083 2.55 0.11 12
11 12-Aug 57.33 60.00 56.40 58.68 58.60 2.35 171.32 58,418 4.69 31,516 4.21 0.18 19
12 11-Aug 57.74 59.38 57.00 57.33 58.08 -0.14 167.37 22,407 1.80 13,361 1.79 0.08 8
13 08-Aug 58.60 58.84 57.00 57.41 57.80 -1.24 167.61 12,448 1.00 7,478 1.00 0.04 5
14 07-Aug 59.40 59.89 56.20 58.13 58.40 -0.15 169.71 24,606 1.98 13,447 1.80 0.08 8
15 06-Aug 58.78 59.04 57.80 58.22 58.24 -0.95 169.97 14,113 1.13 9,426 1.26 0.05 6
16 05-Aug 59.66 60.02 57.67 58.78 59.26 -1.06 171.61 30,208 2.43 20,183 2.70 0.12 12
17 04-Aug 58.84 60.09 58.84 59.41 59.45 1.21 173.45 29,346 2.36 19,415 2.60 0.12 12
18 01-Aug 60.51 61.45 58.50 58.70 59.83 -3.56 171.37 31,222 2.51 20,018 2.68 0.12 12
19 31-Jul 60.30 61.49 60.30 60.87 60.95 -0.43 177.71 24,512 1.97 15,108 2.02 0.09 9
20 30-Jul 61.50 61.85 60.47 61.13 61.12 0.61 178.47 27,553 2.21 17,070 2.28 0.10 11
21 29-Jul 61.02 62.17 60.40 60.76 61.20 -0.74 177.39 46,316 3.72 31,634 4.23 0.19 20
22 28-Jul 61.65 62.99 61.00 61.21 61.82 -0.76 178.70 52,540 4.22 27,454 3.67 0.17 17
23 25-Jul 62.00 63.60 61.60 61.68 62.17 -0.92 180.07 25,269 2.03 15,030 2.01 0.09 9
24 24-Jul 63.36 63.36 62.00 62.25 62.60 -0.29 181.74 34,153 2.74 22,939 3.07 0.14 14
25 23-Jul 63.46 63.49 62.00 62.43 62.44 -0.38 182.26 30,295 2.43 16,863 2.25 0.11 10
26 22-Jul 63.36 63.79 62.61 62.67 63.02 -0.16 182.97 19,525 1.57 12,604 1.69 0.08 8
27 21-Jul 63.36 64.18 62.50 62.77 63.05 -1.78 183.26 76,284 6.13 46,650 6.24 0.29 29
28 18-Jul 64.83 65.40 63.10 63.91 64.23 -1.42 186.59 28,988 2.33 17,698 2.37 0.11 11
29 17-Jul 65.05 65.90 64.35 64.83 65.19 -0.38 189.27 42,811 3.44 24,403 3.26 0.16 15
30 16-Jul 65.06 66.90 64.99 65.08 65.69 -0.64 190.00 44,183 3.55 21,172 2.83 0.14 13
31 15-Jul 63.90 66.30 63.90 65.50 65.62 2.22 191.23 104,540 8.40 55,638 7.44 0.37 34
32 14-Jul 65.00 65.21 63.91 64.08 64.36 -1.43 187.08 31,378 2.52 20,407 2.73 0.13 13
33 11-Jul 64.85 65.89 64.00 65.01 65.07 -1.34 189.80 68,608 5.51 30,334 4.06 0.20 19
34 10-Jul 62.80 68.99 62.51 65.89 66.82 5.09 192.37 571,172 45.88 156,517 20.93 1.05 97
35 09-Jul 63.19 64.45 61.34 62.70 62.63 -0.81 183.05 47,397 3.81 28,356 3.79 0.18 17
36 08-Jul 62.73 64.64 62.16 63.21 63.11 0.44 184.54 50,886 4.09 30,881 4.13 0.19 19
37 07-Jul 64.00 64.65 62.73 62.93 63.51 -1.29 183.72 40,805 3.28 25,280 3.38 0.16 16
38 04-Jul 64.00 64.95 62.10 63.75 64.10 1.27 186.12 65,824 5.29 32,228 4.31 0.21 20
39 03-Jul 63.50 64.35 62.72 62.95 63.36 -1.64 183.78 36,913 2.97 19,473 2.60 0.12 12
40 02-Jul 64.10 65.00 62.82 64.00 63.55 -0.51 186.00 57,149 4.59 26,497 3.54 0.17 16
41 01-Jul 64.90 66.70 64.01 64.33 65.33 0.39 187.81 102,663 8.25 32,827 4.39 0.21 20
42 30-Jun 64.23 64.85 63.51 64.08 64.27 -0.23 187.08 53,076 4.26 28,190 3.77 0.18 17
43 27-Jun 64.99 65.35 64.00 64.23 64.52 -0.83 187.52 36,386 2.92 16,112 2.15 0.10 10
44 26-Jun 64.25 66.59 63.91 64.77 65.04 1.38 189.10 77,640 6.24 35,921 4.80 0.23 22
45 25-Jun 64.50 64.51 63.45 63.89 63.99 0.79 186.53 34,245 2.75 20,251 2.71 0.13 12
46 24-Jun 62.98 65.23 62.06 63.39 63.94 2.67 185.07 75,330 6.05 32,838 4.39 0.21 20
47 23-Jun 62.00 62.04 61.08 61.74 61.61 -1.33 180.25 38,950 3.13 21,905 2.93 0.13 14
48 20-Jun 61.60 63.23 61.60 62.57 62.70 1.08 182.67 24,690 1.98 14,639 1.96 0.09 9
49 19-Jun 64.15 65.01 61.56 61.90 62.90 -3.51 180.72 74,049 5.95 38,532 5.15 0.24 24
50 18-Jun 65.94 65.94 64.01 64.15 64.84 -0.56 187.29 46,016 3.70 24,034 3.21 0.16 15
51 17-Jun 64.75 67.48 64.11 64.51 65.82 -0.57 188.34 128,485 10.32 58,056 7.76 0.38 36
52 16-Jun 65.15 67.49 64.50 64.88 65.90 0.59 189.42 194,715 15.64 77,945 10.42 0.51 48
53 13-Jun 64.50 65.79 63.31 64.50 64.31 -0.52 188.31 61,649 4.95 30,866 4.13 0.20 19
54 12-Jun 65.85 67.80 64.52 64.84 65.99 -0.83 189.30 139,645 11.22 65,413 8.75 0.43 40
55 11-Jun 65.90 68.50 65.02 65.38 66.81 0.21 190.88 191,183 15.36 89,805 12.01 0.60 55
56 10-Jun 65.58 66.58 65.00 65.24 65.40 0.17 190.47 48,904 3.93 25,651 3.43 0.17 16
57 09-Jun 65.40 65.58 65.00 65.13 65.27 0.45 190.15 49,138 3.95 33,007 4.41 0.22 20
58 06-Jun 65.80 66.63 64.61 64.84 65.49 -0.52 189.30 70,989 5.70 33,934 4.54 0.22 21
59 05-Jun 66.84 67.19 63.99 65.18 65.47 -1.64 190.29 119,614 9.61 75,421 10.08 0.49 47
60 04-Jun 62.96 67.70 61.28 66.27 65.95 5.78 193.48 324,059 26.03 150,078 20.07 0.99 93
61 03-Jun 65.75 65.75 61.53 62.65 63.53 -3.33 182.91 74,455 5.98 49,947 6.68 0.32 31
62 02-Jun 62.88 66.49 62.20 64.81 65.07 4.84 189.21 185,094 14.87 100,909 13.49 0.66 62
63 30-May 63.66 63.90 61.51 61.82 62.65 -3.32 180.48 120,719 9.70 94,987 12.70 0.60 59
64 29-May 64.10 64.39 63.18 63.94 63.86 0.90 186.67 92,627 7.44 55,482 7.42 0.35 34
65 28-May 63.90 64.10 62.85 63.37 63.65 0.09 185.01 58,768 4.72 41,439 5.54 0.26 26
66 27-May 64.16 64.16 63.00 63.31 63.34 0.21 184.83 63,954 5.14 45,061 6.03 0.29 28
67 26-May 62.42 63.90 62.42 63.18 63.32 1.22 184.45 80,914 6.50 51,637 6.90 0.33 32

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com