Texmo Pipes & Products - TEXMOPIPES Share Price History

Texmo Pipes & Products

CMP as on 20-May-22 15:30

72.35

2.45 3.51%

Open

₹ 70.05

Turnover (lac)

₹ 51

Prev. Close

₹ 69.90

Day's Vol (shares)

₹ 70,276

Day's Range (₹)

₹ 70.05

₹ 74.20

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
20-May-2022	70.10	74.20	70.10	72.50	1,539	5.10	33,245	4.15	2.45
19-May-2022	69.80	71.50	68.50	69.90	1,958	5.29	37,437	3	0.15
18-May-2022	73	74.50	71.50	72.60	1,853	5.65	41,483	3.05	-0.40
17-May-2022	71	73.30	70.50	72.50	2,256	6.02	45,933	2.80	1.50
16-May-2022	72.80	74.70	69.60	71	3,807	12.40	53,477	5.10	-1.80
13-May-2022	67.20	73.60	65.50	69.60	5,720	18.70	92,360	8.10	2.35
12-May-2022	64.10	66	63	64.80	3,276	8.97	87,365	2.95	0.65
11-May-2022	69.10	70.70	64.80	66.10	3,895	10.70	83,286	5.90	-3.10
10-May-2022	72.30	75.90	67.70	69.10	3,035	12.50	86,156	8.20	-3.20
09-May-2022	73	74.80	71.50	74	2,086	5.19	37,162	3.30	0.95
06-May-2022	74.40	76.40	73	74.70	2,963	9.57	69,901	3.40	0.35
05-May-2022	79.20	79.90	76.80	77.30	1,519	4.39	34,147	3.10	-2
04-May-2022	78.80	82	77.70	78.70	2,866	9.70	69,670	4.30	-0.10
02-May-2022	80.30	80.80	77.10	78.80	2,663	7.52	50,773	3.65	-1.50
29-Apr-2022	80.70	83.50	79.20	80.10	2,590	9.03	45,566	4.25	-0.70
28-Apr-2022	80	84	79	80.30	3,104	15.70	86,363	5	0.30
27-Apr-2022	81	82.50	80	80.70	2,087	7.09	53,963	2.50	-0.30
26-Apr-2022	82.90	83.80	81.50	82	2,399	7.55	56,625	2.30	-0.90
25-Apr-2022	84	84	80.10	82.20	3,244	9.89	65,139	3.90	-1.80
22-Apr-2022	83.80	84.80	82.70	84.10	2,668	7.23	51,189	2.10	0.30