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: 72.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 44.5 Barrier: 54.49; Drift%: -1.49
Basic Industry: Plastic Products - Industrial Total Equity: 29,195,000 Low52 Date: 07-Apr-2025 SHP: 44.24 / 0.22 / 0.0 / 55.54
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 69.9 / 46.83 Month: 62.0 / 54.1 Week: 54.95 / 53.1 Day: 54.49 / 53.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 53.80 54.49 53.30 53.69 54.15 -0.20 156.75 19,029 1.59 11,326 1.51 0.06 7
2 11-Nov 54.18 55.35 53.55 53.80 54.38 -1.19 157.07 21,707 1.82 12,253 1.64 0.07 8
3 10-Nov 53.68 55.30 52.91 54.45 54.50 1.45 158.97 44,090 3.69 23,905 3.20 0.13 15
4 07-Nov 52.84 53.80 52.01 53.67 53.47 1.82 156.69 19,406 1.62 15,732 2.10 0.08 10
5 06-Nov 54.44 54.44 52.22 52.71 53.12 -2.08 153.89 30,463 2.55 21,083 2.82 0.11 13
6 04-Nov 54.50 54.50 53.74 53.83 53.97 0.28 157.16 22,739 1.90 14,384 1.92 0.08 9
7 03-Nov 53.31 54.49 53.31 53.68 53.95 -0.07 156.72 13,514 1.13 10,789 1.44 0.06 7
8 31-Oct 53.66 54.50 53.55 53.72 53.91 0.19 156.84 22,464 1.88 15,681 2.10 0.08 10
9 30-Oct 53.30 54.90 53.30 53.62 53.80 -0.45 156.54 18,240 1.53 11,028 1.47 0.06 7
10 29-Oct 53.22 54.65 53.22 53.86 54.10 -0.20 157.24 21,970 1.84 14,324 1.92 0.08 9
11 28-Oct 54.50 54.50 53.40 53.97 53.96 1.07 157.57 16,324 1.37 10,851 1.45 0.06 7
12 27-Oct 54.68 54.95 53.10 53.40 53.91 -2.34 155.90 32,455 2.71 19,947 2.67 0.11 12
13 24-Oct 55.69 55.69 54.01 54.68 54.62 0.16 159.64 22,319 1.87 16,174 2.16 0.09 10
14 23-Oct 55.28 55.88 54.50 54.59 55.06 -1.25 159.38 19,364 1.62 13,657 1.83 0.08 8
15 21-Oct 56.00 56.00 54.17 55.28 55.17 -0.11 161.39 11,957 1.00 8,566 1.15 0.05 5
16 20-Oct 55.19 55.94 54.00 55.34 55.22 2.27 161.57 29,547 2.47 21,246 2.84 0.12 13
17 17-Oct 55.95 56.10 53.90 54.11 54.96 -1.69 157.97 40,290 3.37 24,918 3.33 0.14 15
18 16-Oct 52.90 59.94 52.90 55.04 57.29 3.79 160.69 362,547 30.32 82,890 11.08 0.47 51
19 15-Oct 53.12 54.25 52.90 53.03 53.32 -1.03 154.82 24,721 2.07 15,151 2.03 0.08 9
20 14-Oct 53.90 55.50 53.11 53.58 53.90 -1.16 156.43 24,969 2.09 16,520 2.21 0.09 10
21 13-Oct 54.39 55.79 53.90 54.21 54.46 -0.33 158.27 24,930 2.08 17,748 2.37 0.10 11
22 10-Oct 54.29 54.88 53.52 54.39 54.26 0.72 158.79 19,806 1.66 12,068 1.61 0.07 7
23 09-Oct 55.10 55.10 53.85 54.00 54.20 -0.30 157.00 14,486 1.21 8,339 1.11 0.05 5
24 08-Oct 55.97 55.97 53.99 54.16 54.55 -2.29 158.12 23,458 1.96 16,136 2.16 0.09 10
25 07-Oct 55.33 56.24 54.60 55.43 55.79 0.18 161.83 21,822 1.82 15,644 2.09 0.09 10
26 06-Oct 55.00 56.87 55.00 55.33 55.83 -1.18 161.54 28,570 2.39 19,751 2.64 0.11 12
27 03-Oct 55.49 56.45 54.62 55.99 55.79 0.90 163.46 28,242 2.36 17,833 2.38 0.10 11
28 01-Oct 54.47 55.75 54.44 55.49 55.21 1.87 162.00 16,803 1.41 11,656 1.56 0.06 7
29 30-Sep 55.10 55.67 54.10 54.47 54.85 -1.22 159.03 26,441 2.21 20,220 2.70 0.11 12
30 29-Sep 55.13 57.18 55.05 55.14 55.57 -1.87 160.98 24,467 2.05 18,526 2.48 0.10 11
31 26-Sep 56.50 57.89 56.00 56.19 56.54 -3.12 164.05 20,739 1.73 15,836 2.12 0.09 10
32 25-Sep 57.57 58.23 57.30 58.00 57.93 0.75 169.00 21,503 1.80 18,345 2.45 0.11 11
33 24-Sep 57.97 57.98 57.50 57.57 57.62 -0.29 168.08 13,249 1.11 10,758 1.44 0.06 7
34 23-Sep 58.02 58.90 57.08 57.74 57.81 -1.50 168.57 21,115 1.77 12,834 1.72 0.07 8
35 22-Sep 59.50 59.50 57.97 58.62 58.59 -0.86 171.14 15,831 1.32 10,532 1.41 0.06 6
36 19-Sep 58.50 59.25 58.20 59.13 58.86 1.56 172.63 14,960 1.25 8,062 1.08 0.05 5
37 18-Sep 58.59 59.44 58.12 58.22 58.44 -0.27 169.97 20,544 1.72 12,101 1.62 0.07 7
38 17-Sep 59.50 59.50 58.20 58.38 58.63 -1.10 170.44 30,552 2.55 23,095 3.09 0.14 14
39 16-Sep 59.58 59.58 58.70 59.03 59.05 0.48 172.34 16,155 1.35 10,221 1.37 0.06 6
40 15-Sep 58.40 59.10 58.20 58.75 58.62 -1.16 171.52 31,083 2.60 19,273 2.58 0.11 12
41 12-Sep 58.50 60.28 58.50 59.44 59.57 1.61 173.54 56,087 4.69 36,844 4.93 0.22 23
42 11-Sep 57.00 62.00 57.00 58.50 59.94 2.54 170.79 199,821 16.71 80,148 10.72 0.48 49
43 10-Sep 56.37 57.47 56.37 57.05 57.09 0.64 166.56 23,338 1.95 18,138 2.43 0.10 11
44 09-Sep 57.99 57.99 56.43 56.69 56.83 -0.42 165.51 13,645 1.14 10,002 1.34 0.06 6
45 08-Sep 56.56 57.95 56.54 56.93 57.16 0.05 166.21 17,292 1.45 11,042 1.48 0.06 7
46 05-Sep 57.04 57.93 56.53 56.90 56.98 -0.19 166.12 21,903 1.83 17,488 2.34 0.10 11
47 04-Sep 57.06 58.60 56.72 57.01 57.77 -1.35 166.44 30,990 2.59 21,358 2.86 0.12 13
48 03-Sep 57.81 58.38 57.18 57.79 57.79 -0.03 168.72 13,709 1.15 9,204 1.23 0.05 6
49 02-Sep 56.50 58.38 56.50 57.81 57.59 2.61 168.78 23,070 1.93 12,505 1.67 0.07 8
50 01-Sep 56.30 57.38 56.25 56.34 56.49 0.27 164.48 19,931 1.67 12,693 1.70 0.07 8
51 29-Aug 57.20 57.20 55.75 56.19 56.20 0.20 164.05 27,510 2.30 17,551 2.35 0.10 11
52 28-Aug 57.98 57.98 55.51 56.08 56.40 -2.40 163.73 42,607 3.56 31,977 4.28 0.18 20
53 26-Aug 57.65 58.55 57.00 57.46 57.80 -0.95 167.75 13,864 1.16 9,985 1.34 0.06 6
54 25-Aug 59.99 59.99 57.75 58.01 58.28 -1.88 169.36 17,924 1.50 10,689 1.43 0.06 7
55 22-Aug 58.30 59.80 57.70 59.12 58.66 1.81 172.60 26,017 2.18 17,652 2.36 0.10 11
56 21-Aug 58.69 59.78 57.60 58.07 58.68 -0.26 169.54 30,852 2.58 20,212 2.70 0.12 12
57 20-Aug 57.20 58.48 57.20 58.22 58.11 1.69 169.97 21,770 1.82 11,935 1.60 0.07 7
58 19-Aug 56.90 58.38 56.10 57.25 57.29 0.69 167.14 39,698 3.32 27,212 3.64 0.16 17
59 18-Aug 57.00 59.18 56.50 56.86 57.76 -0.44 166.00 39,880 3.34 24,641 3.29 0.14 15
60 14-Aug 57.96 58.80 55.95 57.11 57.70 -1.47 166.73 29,149 2.44 18,412 2.46 0.11 11
61 13-Aug 59.50 59.75 57.80 57.96 58.72 -1.23 169.21 28,171 2.36 19,083 2.55 0.11 12
62 12-Aug 57.33 60.00 56.40 58.68 58.60 2.35 171.32 58,418 4.89 31,516 4.21 0.18 19
63 11-Aug 57.74 59.38 57.00 57.33 58.08 -0.14 167.37 22,407 1.87 13,361 1.79 0.08 8
64 08-Aug 58.60 58.84 57.00 57.41 57.80 -1.24 167.61 12,448 1.04 7,478 1.00 0.04 5
65 07-Aug 59.40 59.89 56.20 58.13 58.40 -0.15 169.71 24,606 2.06 13,447 1.80 0.08 8
66 06-Aug 58.78 59.04 57.80 58.22 58.24 -0.95 169.97 14,113 1.18 9,426 1.26 0.05 6
67 05-Aug 59.66 60.02 57.67 58.78 59.26 -1.06 171.61 30,208 2.53 20,183 2.70 0.12 12

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