NSE · TEXMOPIPES · stock
Texmo Pipes and Products Limited (TEXMOPIPES) stock price history
Every NSE trading session of Texmo Pipes and Products Limited from Mar 10, 2010 to Sep 28, 2026: 4,090 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEXMOPIPES adjusted close, 2010 to 2026
- ₹159.75
- All time high, 2010
- ₹64.50
- 52 week high, ₹33.00 low
- 4,090
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TEXMOPIPES key facts
- Texmo Pipes and Products Limited (TEXMOPIPES) closed at ₹55.48 on Sep 28, 2026 on NSE.
- TEXMOPIPES's all time high close is ₹159.75, set on Mar 16, 2010; its all time low close is ₹2.95 on Jun 25, 2013.
- TEXMOPIPES's 52 week range is ₹33.00 to ₹64.50.
- TEXMOPIPES returned -1.3% over the year to Sep 28, 2026 and +12.5% over five years.
- Over ten years TEXMOPIPES returned +89%, +6.6% a year compounded.
- TEXMOPIPES's deepest drawdown was -98.2% from Mar 16, 2010 to Jun 25, 2013.
- DataCedar holds 4,090 daily sessions of TEXMOPIPES history from Mar 10, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TEXMOPIPES price chart, 2010 to 2026
TEXMOPIPES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | +20.1% |
| 6 months | +54.0% |
| Year to date | +14.1% |
| 1 year | -1.3% |
| 3 years | -17.8% |
| 5 years | +12.5% |
| 10 years | +89.4% |
| Since Mar 10, 2010 | -60.1% |
| Compound annual growth, 16.6 years | -5.4% |
TEXMOPIPES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹159.75 on Mar 16, 2010
- All time low close
- ₹2.95 on Jun 25, 2013
- 52 week high
- ₹64.50 on Sep 15, 2026
- 52 week low
- ₹33.00 on Mar 30, 2026
- Deepest drawdown
- -98.2% from Mar 16, 2010 to Jun 25, 2013, not yet recovered
- Best single session
- +20.1% on Apr 6, 2011
- Worst single session
- -19.9% on Jul 3, 2012
- Volatility, 1 year annualised
- 45.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +217%
- Worst calendar year
- 2011, -66%
TEXMOPIPES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 10, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹49.93 | ₹64.50 | ₹33.00 | ₹55.48 | +13.1% | 15.9M | 185 |
| 2025 | ₹64.80 | ₹69.90 | ₹44.50 | ₹49.04 | -23.2% | 16.5M | 249 |
| 2024 | ₹74.95 | ₹107.90 | ₹58.99 | ₹63.84 | -13.0% | 53.4M | 246 |
| 2023 | ₹57.25 | ₹89.35 | ₹42.05 | ₹73.40 | +27.3% | 51.6M | 245 |
| 2022 | ₹70.85 | ₹100.90 | ₹50.50 | ₹57.65 | -16.3% | 41.2M | 248 |
| 2021 | ₹22.30 | ₹79.45 | ₹20.90 | ₹68.90 | +216.8% | 101.9M | 248 |
| 2020 | ₹14.45 | ₹24.35 | ₹6.80 | ₹21.75 | +51.6% | 23.2M | 251 |
| 2019 | ₹21.90 | ₹24.80 | ₹12.10 | ₹14.35 | -33.9% | 15.5M | 243 |
| 2018 | ₹28.10 | ₹39.00 | ₹13.60 | ₹21.70 | -20.5% | 37.9M | 246 |
| 2017 | ₹18.75 | ₹34.80 | ₹17.75 | ₹27.30 | +46.4% | 42.2M | 248 |
| 2016 | ₹13.70 | ₹39.75 | ₹13.45 | ₹18.65 | +36.1% | 47.5M | 246 |
| 2015 | ₹14.70 | ₹17.30 | ₹7.40 | ₹13.70 | -7.7% | 27.1M | 246 |
| 2014 | ₹7.60 | ₹21.75 | ₹5.00 | ₹14.85 | +106.3% | 105.3M | 244 |
| 2013 | ₹9.45 | ₹9.90 | ₹2.70 | ₹7.20 | -21.3% | 23.5M | 248 |
| 2012 | ₹15.00 | ₹28.00 | ₹7.35 | ₹9.15 | -40.4% | 51.5M | 245 |
| 2011 | ₹45.10 | ₹52.35 | ₹15.00 | ₹15.35 | -66.3% | 24.8M | 246 |
| 2010 | ₹92.80 | ₹162.90 | ₹39.25 | ₹45.50 | n/a | 214.4M | 206 |
TEXMOPIPES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹55.48 | +21.7% |
| August 2026 | ₹45.60 | +6.3% |
| July 2026 | ₹42.88 | -5.6% |
| June 2026 | ₹45.44 | +3.9% |
| May 2026 | ₹43.72 | -6.4% |
| April 2026 | ₹46.72 | +41.2% |
| March 2026 | ₹33.08 | -26.7% |
| February 2026 | ₹45.14 | +0.2% |
| January 2026 | ₹45.03 | -8.2% |
| December 2025 | ₹49.04 | -2.9% |
| November 2025 | ₹50.49 | -6.0% |
| October 2025 | ₹53.72 | -1.4% |
About the TEXMOPIPES data
Daily bars. 4,090 sessions from Mar 10, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TEXMOPIPES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- TENNIND Tenneco Clean Air India Limited
- TERAI Terai Tea Company Limited
- TERASOFT Tera Software Limited
- TEXINFRA Texmaco Infrastructure & Holdings Limited
- TEXRAIL Texmaco Rail & Engineering Limited
- TFCILTD Tourism Finance Corporation of India Limited
- TFL Transwarranty Finance Limited
- TGBHOTELS TGB Banquets And Hotels Limited
Common questions
TEXMOPIPES share price history
