NSE - Delayed Quote INR
Texmo Pipes and Products Limited (TEXMOPIPES.NS)
64.84
-0.34
(-0.52%)
At close: 3:29:52 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 65.80 | 66.63 | 64.61 | 64.84 | 64.84 | 68,719 |
| Jun 5, 2025 | 66.84 | 67.19 | 63.99 | 65.18 | 65.18 | 119,614 |
| Jun 4, 2025 | 62.96 | 67.70 | 61.28 | 66.27 | 66.27 | 324,059 |
| Jun 3, 2025 | 65.75 | 65.75 | 61.53 | 62.65 | 62.65 | 74,455 |
| Jun 2, 2025 | 62.88 | 66.49 | 62.20 | 64.81 | 64.81 | 185,094 |
| May 30, 2025 | 63.66 | 63.90 | 61.51 | 61.82 | 61.82 | 120,719 |
| May 29, 2025 | 64.10 | 64.39 | 63.18 | 63.94 | 63.94 | 92,627 |
| May 28, 2025 | 63.90 | 64.10 | 62.85 | 63.37 | 63.37 | 58,768 |
| May 27, 2025 | 64.16 | 64.16 | 63.00 | 63.31 | 63.31 | 63,954 |
| May 26, 2025 | 62.42 | 63.90 | 62.42 | 63.18 | 63.18 | 80,914 |
| May 23, 2025 | 62.52 | 62.94 | 61.78 | 62.42 | 62.42 | 34,223 |
| May 22, 2025 | 62.96 | 63.84 | 61.70 | 62.52 | 62.52 | 49,887 |
| May 21, 2025 | 61.09 | 64.00 | 61.01 | 62.96 | 62.96 | 104,864 |
| May 20, 2025 | 64.40 | 64.40 | 60.51 | 61.18 | 61.18 | 38,151 |
| May 19, 2025 | 62.95 | 63.89 | 62.46 | 62.69 | 62.69 | 62,524 |
| May 16, 2025 | 61.49 | 64.24 | 61.00 | 63.50 | 63.50 | 139,024 |
| May 15, 2025 | 60.60 | 61.90 | 59.71 | 61.49 | 61.49 | 84,888 |
| May 14, 2025 | 59.99 | 60.78 | 59.01 | 59.64 | 59.64 | 60,954 |
| May 13, 2025 | 58.90 | 59.60 | 58.30 | 59.16 | 59.16 | 69,969 |
| May 12, 2025 | 55.55 | 58.29 | 55.55 | 57.90 | 57.90 | 64,527 |
| May 9, 2025 | 55.44 | 55.44 | 53.31 | 54.26 | 54.26 | 28,641 |
| May 8, 2025 | 58.45 | 58.45 | 54.00 | 55.20 | 55.20 | 58,085 |
| May 7, 2025 | 56.01 | 57.89 | 55.96 | 57.13 | 57.13 | 57,646 |
| May 6, 2025 | 58.99 | 59.31 | 56.81 | 57.15 | 57.15 | 33,558 |
| May 5, 2025 | 58.29 | 59.50 | 57.20 | 58.91 | 58.91 | 43,855 |
| May 2, 2025 | 57.05 | 59.00 | 56.82 | 57.30 | 57.30 | 34,940 |
| Apr 30, 2025 | 57.91 | 59.85 | 56.96 | 57.50 | 57.50 | 72,058 |
| Apr 29, 2025 | 60.80 | 62.24 | 58.00 | 58.53 | 58.53 | 73,435 |
| Apr 28, 2025 | 60.60 | 62.60 | 60.00 | 60.32 | 60.32 | 80,850 |
| Apr 25, 2025 | 62.70 | 63.83 | 58.01 | 59.97 | 59.97 | 147,752 |
| Apr 24, 2025 | 63.50 | 64.50 | 62.25 | 62.62 | 62.62 | 90,503 |
| Apr 23, 2025 | 66.20 | 66.22 | 62.75 | 63.43 | 63.43 | 194,344 |
| Apr 22, 2025 | 68.50 | 68.50 | 65.00 | 65.64 | 65.64 | 595,695 |
| Apr 21, 2025 | 59.83 | 68.43 | 59.83 | 68.43 | 68.43 | 1,826,841 |
| Apr 17, 2025 | 55.69 | 58.00 | 53.90 | 57.03 | 57.03 | 224,701 |
| Apr 16, 2025 | 53.00 | 55.85 | 53.00 | 54.63 | 54.63 | 50,515 |
| Apr 15, 2025 | 52.25 | 53.89 | 51.86 | 52.64 | 52.64 | 33,977 |
| Apr 11, 2025 | 50.35 | 51.90 | 50.35 | 51.80 | 51.80 | 31,109 |
| Apr 9, 2025 | 50.05 | 50.79 | 49.50 | 49.98 | 49.98 | 15,276 |
| Apr 8, 2025 | 49.41 | 51.68 | 49.41 | 50.82 | 50.82 | 25,054 |
| Apr 7, 2025 | 44.50 | 49.95 | 44.50 | 49.34 | 49.34 | 71,759 |
| Apr 4, 2025 | 52.90 | 52.90 | 50.80 | 50.97 | 50.97 | 31,152 |
| Apr 3, 2025 | 51.50 | 52.95 | 51.00 | 52.61 | 52.61 | 44,277 |
| Apr 2, 2025 | 52.85 | 52.85 | 50.90 | 51.96 | 51.96 | 37,700 |
| Apr 1, 2025 | 49.55 | 53.01 | 49.55 | 52.09 | 52.09 | 85,035 |
| Mar 28, 2025 | 50.55 | 52.99 | 49.00 | 49.53 | 49.53 | 190,628 |
| Mar 27, 2025 | 51.58 | 51.80 | 49.80 | 50.10 | 50.10 | 203,850 |
| Mar 26, 2025 | 54.40 | 54.93 | 51.00 | 51.58 | 51.58 | 140,854 |
| Mar 25, 2025 | 51.00 | 59.65 | 51.00 | 54.21 | 54.21 | 664,847 |
| Mar 24, 2025 | 51.01 | 52.85 | 50.50 | 51.00 | 51.00 | 83,237 |
| Mar 21, 2025 | 50.50 | 51.80 | 49.99 | 51.25 | 51.25 | 68,102 |
| Mar 20, 2025 | 51.05 | 51.73 | 49.42 | 50.54 | 50.54 | 84,237 |
| Mar 19, 2025 | 47.89 | 50.85 | 47.89 | 50.13 | 50.13 | 91,201 |
| Mar 18, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| Mar 17, 2025 | 49.90 | 49.96 | 48.05 | 48.68 | 48.68 | 51,548 |
| Mar 13, 2025 | 50.85 | 51.11 | 48.60 | 49.26 | 49.26 | 52,618 |
| Mar 12, 2025 | 51.89 | 52.01 | 50.10 | 50.53 | 50.53 | 30,201 |
| Mar 11, 2025 | 51.90 | 52.79 | 50.55 | 51.02 | 51.02 | 60,935 |
| Mar 10, 2025 | 54.39 | 54.39 | 51.80 | 52.42 | 52.42 | 33,567 |
| Mar 7, 2025 | 53.43 | 54.75 | 53.43 | 54.10 | 54.10 | 28,022 |
| Mar 6, 2025 | 53.80 | 55.03 | 52.85 | 53.42 | 53.42 | 85,791 |
| Mar 5, 2025 | 52.55 | 53.87 | 51.65 | 53.06 | 53.06 | 51,585 |
| Mar 4, 2025 | 50.87 | 52.40 | 50.06 | 51.52 | 51.52 | 53,788 |
| Mar 3, 2025 | 52.75 | 54.38 | 50.06 | 50.83 | 50.83 | 74,535 |
| Feb 28, 2025 | 54.01 | 54.65 | 51.22 | 51.73 | 51.73 | 43,903 |
| Feb 27, 2025 | 57.15 | 57.15 | 53.90 | 54.26 | 54.26 | 30,781 |
| Feb 25, 2025 | 57.70 | 59.88 | 55.75 | 56.08 | 56.08 | 30,662 |
| Feb 24, 2025 | 57.85 | 59.16 | 57.25 | 57.74 | 57.74 | 33,106 |
| Feb 21, 2025 | 58.05 | 59.40 | 57.87 | 58.71 | 58.71 | 52,717 |
| Feb 20, 2025 | 59.26 | 60.44 | 56.56 | 57.87 | 57.87 | 59,343 |
| Feb 19, 2025 | 58.70 | 60.70 | 58.10 | 59.56 | 59.56 | 64,862 |
| Feb 18, 2025 | 59.40 | 60.05 | 58.00 | 58.59 | 58.59 | 75,561 |
| Feb 17, 2025 | 56.20 | 63.00 | 55.85 | 60.30 | 60.30 | 377,643 |
| Feb 14, 2025 | 56.00 | 63.00 | 56.00 | 56.45 | 56.45 | 525,184 |
| Feb 13, 2025 | 53.15 | 54.95 | 52.10 | 53.30 | 53.30 | 27,972 |
| Feb 12, 2025 | 53.48 | 53.48 | 50.41 | 52.15 | 52.15 | 53,787 |
| Feb 11, 2025 | 54.79 | 54.81 | 53.05 | 53.48 | 53.48 | 32,830 |
| Feb 10, 2025 | 57.95 | 57.95 | 52.99 | 54.99 | 54.99 | 66,716 |
| Feb 7, 2025 | 57.13 | 57.94 | 55.55 | 56.86 | 56.86 | 19,774 |
| Feb 6, 2025 | 58.75 | 58.75 | 56.96 | 57.13 | 57.13 | 24,527 |
| Feb 5, 2025 | 58.95 | 58.95 | 57.10 | 57.63 | 57.63 | 69,138 |
| Feb 4, 2025 | 58.56 | 60.19 | 57.60 | 57.88 | 57.88 | 37,009 |
| Feb 3, 2025 | 58.05 | 59.90 | 58.00 | 58.43 | 58.43 | 20,395 |
| Feb 1, 2025 | 59.05 | 61.75 | 59.05 | 59.83 | 59.83 | 33,534 |
| Jan 31, 2025 | 61.36 | 61.36 | 59.26 | 59.92 | 59.92 | 17,007 |
| Jan 30, 2025 | 59.25 | 59.99 | 58.01 | 59.73 | 59.73 | 23,057 |
| Jan 29, 2025 | 56.86 | 58.91 | 56.86 | 58.10 | 58.10 | 27,458 |
| Jan 28, 2025 | 59.01 | 59.08 | 56.00 | 56.86 | 56.86 | 28,981 |
| Jan 27, 2025 | 60.19 | 60.19 | 57.62 | 58.25 | 58.25 | 21,492 |
| Jan 24, 2025 | 60.28 | 60.90 | 59.03 | 60.19 | 60.19 | 13,681 |
| Jan 23, 2025 | 59.84 | 60.91 | 59.84 | 60.28 | 60.28 | 19,210 |
| Jan 22, 2025 | 60.80 | 60.89 | 58.41 | 59.81 | 59.81 | 19,628 |
| Jan 21, 2025 | 61.98 | 61.98 | 60.11 | 60.68 | 60.68 | 19,035 |
| Jan 20, 2025 | 61.10 | 62.85 | 60.51 | 60.84 | 60.84 | 50,404 |
| Jan 17, 2025 | 60.99 | 62.00 | 60.72 | 61.80 | 61.80 | 17,975 |
| Jan 16, 2025 | 61.13 | 62.94 | 59.61 | 60.39 | 60.39 | 27,656 |
| Jan 15, 2025 | 61.30 | 62.12 | 60.51 | 61.13 | 61.13 | 30,801 |
| Jan 14, 2025 | 59.97 | 61.30 | 59.11 | 60.32 | 60.32 | 52,246 |
| Jan 13, 2025 | 62.89 | 62.89 | 59.80 | 59.97 | 59.97 | 49,180 |
| Jan 10, 2025 | 65.58 | 65.58 | 62.60 | 62.88 | 62.88 | 31,945 |
| Jan 9, 2025 | 67.49 | 67.89 | 64.85 | 65.58 | 65.58 | 33,168 |
| Jan 8, 2025 | 63.84 | 67.49 | 63.51 | 66.17 | 66.17 | 89,020 |
| Jan 7, 2025 | 64.34 | 64.55 | 63.05 | 63.84 | 63.84 | 30,596 |
| Jan 6, 2025 | 67.50 | 67.50 | 63.26 | 63.65 | 63.65 | 46,410 |
| Jan 3, 2025 | 67.99 | 67.99 | 66.00 | 66.41 | 66.41 | 42,026 |
| Jan 2, 2025 | 66.00 | 69.90 | 65.06 | 67.10 | 67.10 | 103,609 |
| Jan 1, 2025 | 64.80 | 68.09 | 63.97 | 66.61 | 66.61 | 41,086 |
| Dec 31, 2024 | 64.30 | 65.00 | 63.00 | 63.84 | 63.84 | 51,286 |
| Dec 30, 2024 | 64.70 | 64.70 | 63.06 | 63.44 | 63.44 | 27,276 |
| Dec 27, 2024 | 65.50 | 65.50 | 62.36 | 63.73 | 63.73 | 34,115 |
| Dec 26, 2024 | 65.00 | 65.89 | 63.10 | 64.08 | 64.08 | 16,145 |
| Dec 24, 2024 | 65.25 | 65.99 | 63.50 | 63.96 | 63.96 | 21,394 |
| Dec 23, 2024 | 67.40 | 67.40 | 63.07 | 64.11 | 64.11 | 25,754 |
| Dec 20, 2024 | 66.47 | 67.74 | 64.95 | 65.13 | 65.13 | 35,950 |
| Dec 19, 2024 | 67.00 | 67.38 | 66.00 | 66.47 | 66.47 | 49,286 |
| Dec 18, 2024 | 68.06 | 69.38 | 67.51 | 67.72 | 67.72 | 29,771 |
| Dec 17, 2024 | 69.00 | 69.59 | 67.70 | 68.07 | 68.07 | 30,983 |
| Dec 16, 2024 | 70.27 | 70.27 | 67.50 | 68.09 | 68.09 | 34,833 |
| Dec 13, 2024 | 70.00 | 70.00 | 68.05 | 69.13 | 69.13 | 36,061 |
| Dec 12, 2024 | 68.92 | 72.00 | 68.52 | 70.05 | 70.05 | 214,476 |
| Dec 11, 2024 | 69.50 | 69.50 | 67.80 | 68.78 | 68.78 | 55,678 |
| Dec 10, 2024 | 68.50 | 70.02 | 68.10 | 68.56 | 68.56 | 32,741 |
| Dec 9, 2024 | 69.95 | 71.10 | 68.69 | 69.42 | 69.42 | 63,883 |
| Dec 6, 2024 | 70.90 | 71.05 | 68.00 | 68.99 | 68.99 | 64,507 |
| Dec 5, 2024 | 69.11 | 70.40 | 69.00 | 70.01 | 70.01 | 74,831 |
| Dec 4, 2024 | 66.99 | 69.99 | 66.71 | 69.11 | 69.11 | 106,007 |
| Dec 3, 2024 | 67.25 | 67.80 | 66.51 | 66.92 | 66.92 | 37,509 |
| Dec 2, 2024 | 67.44 | 67.44 | 65.45 | 66.39 | 66.39 | 33,214 |
| Nov 29, 2024 | 66.38 | 67.45 | 64.92 | 66.01 | 66.01 | 53,432 |
| Nov 28, 2024 | 65.94 | 67.37 | 61.40 | 65.42 | 65.42 | 140,849 |
| Nov 27, 2024 | 67.36 | 67.36 | 64.19 | 66.05 | 66.05 | 86,794 |
| Nov 26, 2024 | 62.40 | 71.00 | 62.27 | 67.36 | 67.36 | 150,624 |
| Nov 25, 2024 | 61.30 | 63.59 | 61.30 | 61.86 | 61.86 | 44,819 |
| Nov 22, 2024 | 60.89 | 61.89 | 60.31 | 60.89 | 60.89 | 39,025 |
| Nov 21, 2024 | 62.64 | 62.64 | 58.99 | 60.30 | 60.30 | 59,403 |
| Nov 19, 2024 | 63.20 | 63.95 | 62.40 | 62.64 | 62.64 | 36,635 |
| Nov 18, 2024 | 68.50 | 68.50 | 61.02 | 61.85 | 61.85 | 251,336 |
| Nov 14, 2024 | 67.69 | 68.80 | 65.35 | 65.84 | 65.84 | 37,333 |
| Nov 13, 2024 | 69.22 | 69.22 | 66.11 | 67.38 | 67.38 | 59,017 |
| Nov 12, 2024 | 69.00 | 70.23 | 68.56 | 68.72 | 68.72 | 24,591 |
| Nov 11, 2024 | 70.00 | 70.49 | 69.00 | 69.17 | 69.17 | 26,713 |
| Nov 8, 2024 | 71.99 | 72.04 | 70.10 | 70.20 | 70.20 | 24,883 |
| Nov 7, 2024 | 72.06 | 73.00 | 71.19 | 71.62 | 71.62 | 38,772 |
| Nov 6, 2024 | 70.40 | 72.50 | 70.40 | 72.06 | 72.06 | 56,304 |
| Nov 5, 2024 | 70.40 | 71.20 | 69.80 | 70.23 | 70.23 | 36,460 |
| Nov 4, 2024 | 71.89 | 71.89 | 69.11 | 69.66 | 69.66 | 29,058 |
| Nov 1, 2024 | 70.89 | 72.79 | 70.89 | 71.81 | 71.81 | 17,109 |
| Oct 31, 2024 | 71.74 | 71.74 | 69.84 | 70.89 | 70.89 | 50,628 |
| Oct 30, 2024 | 69.34 | 70.99 | 69.30 | 70.09 | 70.09 | 31,760 |
| Oct 29, 2024 | 69.89 | 71.00 | 68.10 | 69.24 | 69.24 | 49,777 |
| Oct 28, 2024 | 67.47 | 70.01 | 66.15 | 69.25 | 69.25 | 58,753 |
| Oct 25, 2024 | 70.01 | 70.10 | 65.40 | 67.25 | 67.25 | 94,606 |
| Oct 24, 2024 | 71.45 | 71.96 | 69.65 | 69.95 | 69.95 | 53,891 |
| Oct 23, 2024 | 69.30 | 72.55 | 68.21 | 70.40 | 70.40 | 103,262 |
| Oct 22, 2024 | 73.30 | 74.52 | 69.56 | 70.36 | 70.36 | 190,144 |
| Oct 21, 2024 | 76.84 | 76.94 | 73.61 | 74.03 | 74.03 | 98,685 |
| Oct 18, 2024 | 75.05 | 77.45 | 73.22 | 76.84 | 76.84 | 139,274 |
| Oct 17, 2024 | 77.59 | 78.39 | 74.91 | 75.53 | 75.53 | 221,559 |
| Oct 16, 2024 | 72.50 | 78.00 | 72.00 | 76.39 | 76.39 | 357,653 |
| Oct 15, 2024 | 73.70 | 74.02 | 72.11 | 72.65 | 72.65 | 41,885 |
| Oct 14, 2024 | 74.00 | 77.00 | 72.36 | 73.76 | 73.76 | 138,717 |
| Oct 11, 2024 | 72.80 | 74.29 | 71.59 | 73.01 | 73.01 | 64,727 |
| Oct 10, 2024 | 71.05 | 73.25 | 71.05 | 72.55 | 72.55 | 55,370 |
| Oct 9, 2024 | 70.90 | 74.00 | 70.90 | 71.63 | 71.63 | 63,197 |
| Oct 8, 2024 | 69.51 | 72.00 | 68.50 | 71.40 | 71.40 | 55,424 |
| Oct 7, 2024 | 73.90 | 73.90 | 69.10 | 69.66 | 69.66 | 104,871 |
| Oct 4, 2024 | 72.05 | 73.96 | 71.81 | 72.87 | 72.87 | 75,208 |
| Oct 3, 2024 | 73.50 | 74.69 | 72.55 | 72.82 | 72.82 | 70,581 |
| Oct 1, 2024 | 74.37 | 76.30 | 73.90 | 74.38 | 74.38 | 64,002 |
| Sep 30, 2024 | 75.00 | 76.13 | 73.50 | 75.05 | 75.05 | 86,315 |
| Sep 27, 2024 | 75.25 | 77.50 | 75.00 | 75.11 | 75.11 | 75,844 |
| Sep 26, 2024 | 77.95 | 77.95 | 75.30 | 75.62 | 75.62 | 53,677 |
| Sep 25, 2024 | 76.69 | 77.99 | 75.31 | 76.86 | 76.86 | 162,857 |
| Sep 24, 2024 | 76.00 | 78.30 | 74.50 | 75.64 | 75.64 | 121,772 |
| Sep 23, 2024 | 75.00 | 76.09 | 74.30 | 74.68 | 74.68 | 93,450 |
| Sep 20, 2024 | 75.20 | 76.33 | 74.19 | 75.30 | 75.30 | 72,242 |
| Sep 19, 2024 | 76.10 | 77.52 | 74.12 | 74.95 | 74.95 | 83,725 |
| Sep 18, 2024 | 78.05 | 78.49 | 75.21 | 76.06 | 76.06 | 121,784 |
| Sep 17, 2024 | 79.50 | 79.50 | 77.50 | 78.09 | 78.09 | 139,086 |
| Sep 16, 2024 | 81.80 | 82.00 | 79.52 | 79.90 | 79.90 | 153,062 |
| Sep 13, 2024 | 78.49 | 81.75 | 78.49 | 79.68 | 79.68 | 328,828 |
| Sep 12, 2024 | 81.85 | 84.00 | 76.88 | 78.40 | 78.40 | 597,540 |
| Sep 11, 2024 | 72.50 | 86.45 | 72.50 | 81.14 | 81.14 | 2,848,446 |
| Sep 10, 2024 | 72.47 | 73.79 | 72.42 | 72.97 | 72.97 | 58,859 |
| Sep 9, 2024 | 72.80 | 72.80 | 70.57 | 71.55 | 71.55 | 70,690 |
| Sep 6, 2024 | 74.37 | 74.47 | 72.51 | 72.71 | 72.71 | 76,506 |
| Sep 5, 2024 | 73.80 | 75.31 | 73.59 | 73.96 | 73.96 | 68,060 |
| Sep 4, 2024 | 73.85 | 75.77 | 73.33 | 74.19 | 74.19 | 80,166 |
| Sep 3, 2024 | 75.99 | 76.36 | 74.26 | 74.82 | 74.82 | 79,500 |
| Sep 2, 2024 | 75.65 | 78.00 | 75.35 | 75.86 | 75.86 | 78,503 |
| Aug 30, 2024 | 76.90 | 77.00 | 75.00 | 75.65 | 75.65 | 83,115 |
| Aug 29, 2024 | 77.20 | 78.53 | 76.21 | 76.48 | 76.48 | 121,414 |
| Aug 28, 2024 | 79.80 | 80.09 | 77.00 | 77.20 | 77.20 | 161,732 |
| Aug 27, 2024 | 81.17 | 82.40 | 79.00 | 79.18 | 79.18 | 222,057 |
| Aug 26, 2024 | 80.00 | 82.45 | 79.11 | 81.17 | 81.17 | 705,855 |
| Aug 23, 2024 | 73.76 | 79.99 | 73.76 | 78.13 | 78.13 | 768,728 |
| Aug 22, 2024 | 73.86 | 75.25 | 73.36 | 73.87 | 73.87 | 88,489 |
| Aug 21, 2024 | 73.99 | 74.53 | 73.50 | 73.58 | 73.58 | 66,523 |
| Aug 20, 2024 | 72.96 | 73.78 | 72.15 | 73.37 | 73.37 | 65,858 |
| Aug 19, 2024 | 72.05 | 73.59 | 71.51 | 72.77 | 72.77 | 60,343 |
| Aug 16, 2024 | 72.85 | 75.58 | 71.11 | 72.76 | 72.76 | 187,727 |
| Aug 14, 2024 | 70.51 | 74.04 | 69.57 | 71.48 | 71.48 | 237,610 |
| Aug 13, 2024 | 72.40 | 72.99 | 69.00 | 69.51 | 69.51 | 70,305 |
| Aug 12, 2024 | 70.75 | 71.90 | 69.89 | 71.57 | 71.57 | 60,197 |
| Aug 9, 2024 | 72.65 | 73.38 | 70.10 | 70.71 | 70.71 | 56,635 |
| Aug 8, 2024 | 71.00 | 72.21 | 70.45 | 71.09 | 71.09 | 69,301 |
| Aug 7, 2024 | 72.50 | 72.50 | 70.23 | 71.07 | 71.07 | 79,697 |
| Aug 6, 2024 | 70.90 | 72.89 | 70.00 | 71.07 | 71.07 | 90,674 |
| Aug 5, 2024 | 71.01 | 72.33 | 70.11 | 70.90 | 70.90 | 136,560 |
| Aug 2, 2024 | 71.41 | 75.50 | 71.41 | 74.48 | 74.48 | 115,084 |
| Aug 1, 2024 | 75.83 | 76.35 | 72.88 | 73.62 | 73.62 | 105,915 |
| Jul 31, 2024 | 76.49 | 76.79 | 74.60 | 75.43 | 75.43 | 82,579 |
| Jul 30, 2024 | 74.25 | 77.50 | 73.60 | 76.08 | 76.08 | 226,761 |
| Jul 29, 2024 | 74.01 | 75.39 | 73.06 | 73.80 | 73.80 | 82,654 |
| Jul 26, 2024 | 73.80 | 75.09 | 73.10 | 73.68 | 73.68 | 58,512 |
| Jul 25, 2024 | 74.60 | 75.40 | 72.91 | 73.10 | 73.10 | 73,194 |
| Jul 24, 2024 | 73.50 | 74.90 | 72.31 | 74.47 | 74.47 | 120,387 |
| Jul 23, 2024 | 69.30 | 73.20 | 69.30 | 72.31 | 72.31 | 171,239 |
| Jul 22, 2024 | 70.48 | 71.79 | 69.07 | 70.19 | 70.19 | 76,124 |
| Jul 19, 2024 | 71.85 | 71.85 | 70.00 | 70.40 | 70.40 | 101,226 |
| Jul 18, 2024 | 73.30 | 74.69 | 71.49 | 71.69 | 71.69 | 97,542 |
| Jul 16, 2024 | 72.94 | 74.70 | 72.88 | 73.30 | 73.30 | 90,420 |
| Jul 15, 2024 | 73.45 | 73.45 | 71.51 | 72.62 | 72.62 | 106,257 |
| Jul 12, 2024 | 73.11 | 74.30 | 72.50 | 72.94 | 72.94 | 84,164 |
| Jul 11, 2024 | 73.54 | 74.94 | 72.27 | 73.11 | 73.11 | 70,698 |
| Jul 10, 2024 | 75.13 | 75.84 | 72.37 | 73.47 | 73.47 | 164,298 |
| Jul 9, 2024 | 75.00 | 76.20 | 74.80 | 75.10 | 75.10 | 89,781 |
| Jul 8, 2024 | 76.00 | 77.00 | 74.70 | 74.98 | 74.98 | 101,726 |
| Jul 5, 2024 | 76.02 | 77.72 | 75.70 | 76.05 | 76.05 | 108,265 |
| Jul 4, 2024 | 76.50 | 77.49 | 75.75 | 76.02 | 76.02 | 74,983 |
| Jul 3, 2024 | 78.70 | 78.70 | 76.24 | 76.46 | 76.46 | 129,779 |
| Jul 2, 2024 | 77.71 | 78.85 | 76.01 | 76.46 | 76.46 | 67,788 |
| Jul 1, 2024 | 74.59 | 78.00 | 74.58 | 76.39 | 76.39 | 127,682 |
| Jun 28, 2024 | 75.50 | 76.50 | 74.50 | 74.66 | 74.66 | 90,661 |
| Jun 27, 2024 | 77.00 | 77.71 | 74.90 | 75.08 | 75.08 | 86,765 |
| Jun 26, 2024 | 78.10 | 78.37 | 75.99 | 76.71 | 76.71 | 113,711 |
| Jun 25, 2024 | 77.50 | 79.45 | 77.50 | 77.89 | 77.89 | 70,476 |
| Jun 24, 2024 | 78.60 | 80.90 | 77.74 | 78.28 | 78.28 | 145,744 |
| Jun 21, 2024 | 79.17 | 80.83 | 77.00 | 78.31 | 78.31 | 141,404 |
| Jun 20, 2024 | 77.60 | 82.21 | 77.19 | 79.17 | 79.17 | 253,132 |
| Jun 19, 2024 | 78.20 | 78.88 | 76.55 | 77.27 | 77.27 | 83,662 |
| Jun 18, 2024 | 79.32 | 80.13 | 77.52 | 78.01 | 78.01 | 94,636 |
| Jun 14, 2024 | 78.50 | 80.06 | 78.50 | 79.32 | 79.32 | 73,859 |
| Jun 13, 2024 | 80.65 | 82.00 | 79.00 | 79.42 | 79.42 | 123,732 |
| Jun 12, 2024 | 78.79 | 81.90 | 77.90 | 80.47 | 80.47 | 211,622 |
| Jun 11, 2024 | 76.95 | 79.00 | 76.50 | 76.94 | 76.94 | 81,044 |
| Jun 10, 2024 | 77.39 | 78.90 | 75.50 | 76.92 | 76.92 | 137,831 |
| Jun 7, 2024 | 76.90 | 76.90 | 75.10 | 75.80 | 75.80 | 81,926 |
| Jun 6, 2024 | 73.90 | 78.00 | 72.20 | 75.75 | 75.75 | 131,611 |
Related Tickers
TIJARIA.BO Tijaria Polypipes Limited
6.47
-0.31%
HARDWYN.BO Hardwyn India Limited
14.51
-1.96%
TIJARIA.NS Tijaria Polypipes Limited
6.57
+3.63%
AROGRANITE.NS Aro Granite Industries Limited
39.05
+0.13%
ELECTCAST.NS Electrosteel Castings Limited
106.69
-0.12%
PRINCEPIPE.NS Prince Pipes and Fittings Limited
334.30
+2.31%
SUPREMEIND.NS The Supreme Industries Limited
4,345.70
-0.17%
ASTRAL.NS Astral Limited
1,526.30
+1.07%