Texmo Pipes and Products share price history

NSE: TEXMOPIPESBSE: 533164Industrial ProductsSmall Cap

Texmo Pipes and Products Limited · Face value ₹10 · Listed Mar 2010

₹47.76₹1.00 (2.05%)BSE ₹48.40

Share price at the NSE close on 30 Oct 2026. Previous close ₹48.76.

30 Oct: open ₹49.60, high ₹49.60, low ₹47.50

52-week range of traded prices to 30 Oct 2026

₹33.00Low, 30 Mar 2026₹64.50High, 15 Sep 2026

Market cap: ₹147 Cr2,709th largest listed
P/E: 9.71
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 6.8%
ROCE: 8.9%
Debt to equity: 0.20
Volume, NSE: 17,10968.5% delivered

Texmo Pipes and Products share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Texmo Pipes and Products' share price is on record from 10 Mar 2010, when it closed at ₹137.15, to 30 Oct 2026. Its highest close was ₹159.75 on 16 Mar 2010 and its lowest ₹2.95 on 25 Jun 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	47.76	−2.6%	62.24	33.08	49.93	64.50	33.00	1,79,69,331
2025	49.04	−23.2%	68.43	47.62	64.80	69.90	44.50	1,65,85,448
2024	63.84	−13.0%	101.80	60.30	74.95	107.90	58.99	5,37,96,778
2023	73.40	+27.3%	84.55	42.70	57.25	89.35	42.05	5,16,61,948
2022	57.65	−16.3%	96.10	51.00	70.85	100.90	50.50	4,12,14,887
2021	68.90	+216.8%	76.75	22.00	22.30	79.45	20.90	10,19,38,768
2020	21.75	+51.6%	23.10	7.10	14.45	24.35	6.80	2,34,01,003
2019	14.35	−33.9%	24.05	12.85	21.90	24.80	12.10	1,57,40,873
2018	21.70	−20.5%	39.00	14.40	28.10	39.00	13.60	3,78,79,978
2017	27.30	+46.4%	33.10	18.00	18.75	34.80	17.75	4,21,66,806
2016	18.65	+36.1%	38.35	16.40	13.70	39.75	13.45	4,75,27,034
2015	13.70	−7.7%	16.45	7.60	14.70	17.30	7.40	2,72,94,924
2014	14.85	+106.3%	20.15	5.35	7.60	21.75	5.00	10,53,51,629
2013	7.20	−21.3%	9.50	2.95	9.45	9.90	2.70	2,35,53,820
2012	9.15	−40.4%	26.90	7.50	15.00	28.00	7.35	5,15,73,474
2011	15.35	−66.3%	49.15	15.35	45.10	52.35	15.00	2,48,40,020
2010	45.50	–	159.75	39.85	92.80	162.90	39.25	21,43,92,526

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 10 Mar 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	47.76	−13.3%	55.55	56.00	43.50	17,15,263
Sep 2026	55.08	+20.8%	45.60	64.50	45.06	86,54,514
Aug 2026	45.60	+6.3%	43.09	49.00	42.10	10,30,065
Jul 2026	42.88	−5.6%	46.00	48.40	42.00	4,79,739
Jun 2026	45.44	+3.9%	43.94	49.19	42.00	15,07,077
May 2026	43.72	−6.4%	46.50	50.00	42.25	8,37,696
Apr 2026	46.72	+41.2%	35.90	51.00	34.72	12,66,775
Mar 2026	33.08	−26.7%	44.10	46.30	33.00	10,39,218
Feb 2026	45.14	+0.2%	45.25	54.40	43.81	9,27,727
Jan 2026	45.03	−8.2%	49.93	49.97	44.00	5,11,257
Dec 2025	49.04	−2.9%	50.58	51.99	46.50	4,81,507
Nov 2025	50.49	−6.0%	53.31	56.60	49.52	5,85,645
Oct 2025	53.72	−1.4%	54.47	59.94	52.90	8,25,284
Sep 2025	54.47	−3.1%	56.30	62.00	54.10	6,76,425
Aug 2025	56.19	−7.7%	60.51	61.45	55.51	5,40,210
Jul 2025	60.87	−5.0%	64.90	68.99	60.30	16,29,764
Jun 2025	64.08	+3.7%	62.88	68.50	61.08	20,48,312
May 2025	61.82	+7.5%	57.05	64.40	53.31	13,88,256
Apr 2025	57.50	+16.1%	49.55	68.50	44.50	37,32,033
Mar 2025	49.53	−4.3%	52.75	59.65	46.83	21,62,897
Feb 2025	51.73	−13.7%	59.05	63.00	50.41	16,79,444
Jan 2025	59.92	−6.1%	64.80	69.90	56.00	8,35,671
Dec 2024	63.84	−3.3%	67.44	72.00	62.36	10,75,700
Nov 2024	66.01	−6.9%	70.89	73.00	58.99	12,13,157
Oct 2024	70.89	−5.5%	74.37	78.39	65.40	21,83,974
Sep 2024	75.05	−0.8%	75.65	86.45	70.57	54,50,912
Aug 2024	75.65	+0.3%	75.83	82.45	69.00	35,53,819
Jul 2024	75.43	+1.0%	74.59	78.85	69.07	23,06,059
Jun 2024	74.66	+0.8%	75.90	82.21	66.80	22,82,755
May 2024	74.10	−14.3%	85.50	87.45	73.05	18,46,760
Apr 2024	86.50	+12.0%	78.65	92.50	78.55	30,42,502
Mar 2024	77.25	−17.8%	95.00	96.90	70.00	28,76,063
Feb 2024	93.95	+3.2%	91.25	107.90	82.35	1,52,57,276
Jan 2024	91.05	+24.0%	74.95	95.00	72.50	1,27,07,801
Dec 2023	73.40	+2.5%	72.95	81.40	69.00	53,97,907
Nov 2023	71.60	−0.8%	72.15	87.90	67.40	48,70,012
Oct 2023	72.15	+7.0%	67.15	83.00	67.05	18,57,054
Sep 2023	67.40	−12.5%	77.00	78.00	66.50	12,66,049
Aug 2023	77.00	+36.6%	56.95	89.35	56.20	1,48,58,865
Jul 2023	56.35	+2.1%	55.25	61.05	54.10	29,00,481
Jun 2023	55.20	−5.6%	58.65	62.35	55.00	24,65,186
May 2023	58.45	−4.3%	61.30	67.80	57.00	62,35,687
Apr 2023	61.10	+37.5%	45.00	68.50	44.70	86,07,050
Mar 2023	44.45	−12.0%	50.70	51.30	42.05	13,91,915
Feb 2023	50.50	−9.8%	58.50	59.85	50.00	9,60,438
Jan 2023	56.00	−2.9%	57.25	60.40	52.85	8,51,304
Dec 2022	57.65	−3.3%	59.65	62.30	50.50	17,33,163
Nov 2022	59.60	−4.4%	62.30	67.00	56.90	19,26,724
Oct 2022	62.35	+2.4%	61.90	66.80	60.20	14,66,251
Sep 2022	60.90	−1.7%	62.00	69.50	58.50	26,47,670
Aug 2022	61.95	−4.6%	64.50	69.60	56.25	32,92,624
Jul 2022	64.95	+8.4%	60.45	70.35	59.10	22,33,396
Jun 2022	59.90	−11.1%	67.50	71.95	51.00	24,48,631
May 2022	67.40	−15.8%	80.25	81.95	57.80	28,47,279
Apr 2022	80.05	+5.2%	76.20	92.15	76.20	45,45,655
Mar 2022	76.10	+0.3%	75.50	83.65	69.40	36,59,372
Feb 2022	75.90	−19.5%	96.90	98.95	69.30	52,04,922
Jan 2022	94.30	+36.9%	70.85	100.90	68.05	92,09,200
Dec 2021	68.90	+23.0%	56.15	79.45	56.15	1,09,82,747
Nov 2021	56.00	+16.4%	48.15	63.00	47.50	72,95,908
Oct 2021	48.10	−10.1%	53.45	56.45	47.15	30,80,627
Sep 2021	53.50	+12.0%	48.95	54.80	45.40	37,88,328
Aug 2021	47.75	−11.2%	53.75	56.70	43.70	35,86,700
Jul 2021	53.75	+4.0%	52.50	58.15	49.55	69,26,591
Jun 2021	51.70	−4.0%	51.20	56.00	45.15	1,35,94,832
May 2021	53.85	+89.3%	28.00	65.80	27.40	2,63,27,544
Apr 2021	28.45	+14.7%	25.10	30.15	23.15	32,41,851
Mar 2021	24.80	−19.5%	31.70	32.40	24.20	67,81,550
Feb 2021	30.80	+37.2%	22.45	33.70	21.65	1,18,88,187
Jan 2021	22.45	+3.2%	22.30	27.65	20.90	44,43,903
Dec 2020	21.75	+1.6%	22.75	23.20	17.50	30,23,744
Nov 2020	21.40	+31.3%	16.30	24.35	13.70	56,56,423
Oct 2020	16.30	+15.6%	15.50	18.20	13.70	31,79,580
Sep 2020	14.10	+3.3%	14.85	15.00	13.05	10,67,192
Aug 2020	13.65	+11.9%	12.50	15.50	11.20	19,78,814
Jul 2020	12.20	−17.8%	14.90	16.30	12.00	13,52,187
Jun 2020	14.85	+45.6%	10.00	17.15	10.00	22,09,956
May 2020	10.20	−1.0%	10.30	10.75	9.20	3,40,338
Apr 2020	10.30	+24.8%	8.05	11.10	8.05	5,24,687
Mar 2020	8.25	−38.0%	13.30	13.95	6.80	10,92,614
Feb 2020	13.30	−15.0%	16.00	16.75	13.05	8,73,067
Jan 2020	15.65	+9.1%	14.45	18.20	13.75	21,02,401
Dec 2019	14.35	−1.7%	14.55	15.25	12.10	6,65,308
Nov 2019	14.60	−8.8%	16.20	18.65	14.10	11,72,227
Oct 2019	16.00	−3.6%	16.60	17.20	14.10	6,32,073
Sep 2019	16.60	+3.8%	16.00	18.20	15.40	7,94,560
Aug 2019	16.00	+9.6%	14.65	18.75	12.50	23,44,611
Jul 2019	14.60	−20.0%	18.10	19.60	14.45	7,28,102
Jun 2019	18.25	−6.9%	20.25	21.85	17.75	7,66,847
May 2019	19.60	+4.8%	18.50	21.15	17.10	17,69,082
Apr 2019	18.70	−6.5%	20.05	20.85	18.50	8,63,383
Mar 2019	20.00	+4.7%	19.25	23.00	19.10	20,26,689
Feb 2019	19.10	−9.9%	21.75	24.50	17.75	22,50,455
Jan 2019	21.20	−2.3%	21.90	24.80	18.90	17,27,536
Dec 2018	21.70	−1.6%	21.50	23.40	19.55	12,14,003
Nov 2018	22.05	−12.5%	25.95	28.25	21.50	24,85,072
Oct 2018	25.20	+13.3%	21.15	25.20	18.15	22,54,753
Sep 2018	22.25	−7.9%	24.45	39.00	22.25	1,86,57,493
Aug 2018	24.15	+48.2%	17.00	29.40	16.00	75,24,012
Jul 2018	16.30	+0.9%	16.30	17.95	13.60	6,61,193
Jun 2018	16.15	−11.3%	18.65	20.10	15.00	7,10,696
May 2018	18.20	−13.9%	21.25	23.35	18.00	9,10,392
Apr 2018	21.15	+6.0%	19.90	24.25	19.80	6,79,086
Mar 2018	19.95	−9.1%	21.85	22.40	18.40	8,38,521
Feb 2018	21.95	−11.0%	25.00	26.70	21.05	8,27,985
Jan 2018	24.65	−9.7%	28.10	30.70	24.40	11,16,772
Dec 2017	27.30	−12.1%	31.50	33.90	25.05	24,49,687
Nov 2017	31.05	+27.0%	24.00	34.80	23.10	82,39,141
Oct 2017	24.45	+10.1%	21.75	26.50	21.25	40,47,948
Sep 2017	22.20	+6.7%	21.50	25.75	20.25	26,22,411
Aug 2017	20.80	−8.2%	22.85	23.90	18.80	11,20,064
Jul 2017	22.65	+6.8%	21.85	26.65	21.55	30,39,249
Jun 2017	21.20	+5.5%	20.00	23.45	19.80	20,04,388
May 2017	20.10	−19.9%	25.00	25.75	19.40	11,98,391
Apr 2017	25.10	+24.3%	21.00	28.70	20.35	80,54,136
Mar 2017	20.20	−0.5%	20.65	22.50	17.75	37,48,744
Feb 2017	20.30	−10.4%	22.95	23.95	19.60	31,53,914
Jan 2017	22.65	+21.4%	18.75	25.00	18.00	24,88,733
Dec 2016	18.65	−10.1%	21.25	22.85	18.50	14,95,404
Nov 2016	20.75	−26.2%	28.50	28.90	18.35	15,81,968
Oct 2016	28.10	+2.9%	27.35	29.80	27.00	10,75,179
Sep 2016	27.30	−10.2%	30.05	32.90	24.95	18,73,824
Aug 2016	30.40	−3.8%	31.80	35.00	28.30	28,71,445
Jul 2016	31.60	+3.1%	31.15	37.40	31.15	34,61,530
Jun 2016	30.65	−1.0%	29.95	34.00	27.20	20,26,725
May 2016	30.95	−12.1%	35.00	39.75	29.30	75,49,535
Apr 2016	35.20	+54.4%	22.75	36.20	22.20	86,37,311
Mar 2016	22.80	+8.8%	20.35	26.05	19.10	15,51,063
Feb 2016	20.95	−18.2%	25.70	26.20	17.60	24,24,897
Jan 2016	25.60	+86.9%	13.70	31.00	13.45	1,29,78,153
Dec 2015	13.70	+4.2%	13.45	13.90	11.20	18,72,734
Nov 2015	13.15	−14.9%	15.70	16.95	9.95	45,94,965
Oct 2015	15.45	+12.4%	13.75	17.30	13.60	14,57,152
Sep 2015	13.75	−1.4%	14.00	15.00	12.85	12,00,453
Aug 2015	13.95	+1.1%	14.10	17.25	11.85	42,05,804
Jul 2015	13.80	+23.8%	11.15	15.50	11.15	33,05,924
Jun 2015	11.15	−18.0%	13.55	13.60	10.45	9,31,720
May 2015	13.60	+11.5%	12.20	14.05	11.00	15,65,887
Apr 2015	12.20	+15.6%	11.05	13.10	10.50	13,81,500
Mar 2015	10.55	−17.6%	12.50	13.15	7.40	20,83,538
Feb 2015	12.80	−7.9%	14.00	16.25	12.40	26,12,351
Jan 2015	13.90	−6.4%	14.70	15.85	13.70	20,82,896
Dec 2014	14.85	−12.4%	16.70	18.45	13.40	93,58,241
Nov 2014	16.95	−1.7%	17.55	20.65	15.55	76,04,793
Oct 2014	17.25	−2.3%	17.65	18.35	15.50	31,80,638
Sep 2014	17.65	+13.9%	15.85	21.75	15.40	1,65,64,891
Aug 2014	15.50	−1.3%	15.60	17.55	14.70	62,31,932
Jul 2014	15.70	+19.8%	13.35	20.50	13.35	2,72,39,482
Jun 2014	13.10	+56.9%	8.35	13.65	8.35	2,40,46,151
May 2014	8.35	−6.2%	8.50	11.85	7.30	50,32,630
Apr 2014	8.90	+45.9%	6.25	9.60	6.00	31,15,672
Mar 2014	6.10	+0.8%	6.40	6.60	5.00	9,13,475
Feb 2014	6.05	+10.0%	5.50	6.95	5.00	9,27,126
Jan 2014	5.50	−23.6%	7.60	7.80	5.00	11,36,598
Dec 2013	7.20	+26.3%	6.40	8.30	5.60	25,54,823
Nov 2013	5.70	+7.5%	5.45	6.40	4.80	11,30,579
Oct 2013	5.30	+15.2%	4.80	5.80	4.35	7,76,757
Sep 2013	4.60	+17.9%	3.95	5.20	3.95	16,11,542
Aug 2013	3.90	+4.0%	3.65	4.10	3.55	17,28,584
Jul 2013	3.75	−1.3%	3.85	4.60	3.70	18,88,398
Jun 2013	3.80	−24.0%	4.75	5.20	2.70	23,45,835
May 2013	5.00	−7.4%	5.35	6.70	4.80	50,22,725
Apr 2013	5.40	+2.9%	5.80	6.45	4.80	16,54,737
Mar 2013	5.25	−20.5%	6.40	7.45	4.20	16,02,959
Feb 2013	6.60	−23.7%	8.60	8.95	6.30	24,86,815
Jan 2013	8.65	−5.5%	9.45	9.90	7.65	7,50,066
Dec 2012	9.15	0.0%	8.95	9.55	8.95	6,55,574
Nov 2012	9.15	−3.7%	9.30	10.30	8.55	6,03,040
Oct 2012	9.50	−3.1%	9.60	11.00	8.60	6,55,070
Sep 2012	9.80	+26.5%	8.10	10.00	7.45	10,61,659
Aug 2012	7.75	−15.8%	9.15	10.35	7.35	19,68,520
Jul 2012	9.20	−63.8%	25.40	27.80	8.95	2,96,40,948
Jun 2012	25.40	+19.2%	21.30	28.00	17.05	22,47,319
May 2012	21.30	+0.2%	21.25	27.90	20.15	31,45,841
Apr 2012	21.25	−3.4%	22.40	24.70	20.15	42,64,869
Mar 2012	22.00	−1.3%	22.30	24.80	20.15	18,33,284
Feb 2012	22.30	+17.4%	19.00	24.20	18.55	50,68,512
Jan 2012	19.00	+23.8%	15.00	19.90	15.00	4,28,838
Dec 2011	15.35	−7.3%	17.20	20.45	15.00	7,23,650
Nov 2011	16.55	−50.4%	33.30	33.90	15.50	41,57,403
Oct 2011	33.40	−7.9%	36.40	36.40	32.65	12,39,742
Sep 2011	36.25	−4.1%	41.70	45.90	35.65	36,93,322
Aug 2011	37.80	−19.8%	47.90	49.40	36.60	37,44,214
Jul 2011	47.15	+39.1%	34.05	50.00	34.05	45,86,619
Jun 2011	33.90	−12.2%	38.20	40.50	31.40	4,90,822
May 2011	38.60	−7.9%	41.20	44.00	32.80	18,80,422
Apr 2011	41.90	+29.5%	32.00	52.35	31.55	26,88,841
Mar 2011	32.35	−2.3%	32.90	38.00	27.10	4,48,756
Feb 2011	33.10	−15.3%	38.40	40.45	31.00	5,07,266
Jan 2011	39.10	−14.1%	45.10	48.00	35.20	6,78,963
Dec 2010	45.50	−2.2%	47.00	53.90	40.85	11,66,086
Nov 2010	46.50	−24.9%	62.10	66.25	42.10	14,00,590
Oct 2010	61.95	−11.6%	71.60	72.90	61.10	28,54,757
Sep 2010	70.10	+49.0%	48.30	72.40	47.60	1,47,02,694
Aug 2010	47.05	+4.9%	45.95	53.40	44.55	24,00,797
Jul 2010	44.85	+0.8%	44.00	52.85	43.65	20,00,245
Jun 2010	44.50	+8.4%	40.75	50.00	39.25	20,05,768
May 2010	41.05	−38.0%	65.90	66.95	39.80	32,75,907
Apr 2010	66.25	−27.9%	92.60	93.75	66.05	1,03,68,532
Mar 2010	91.95	–	92.80	162.90	90.60	17,42,17,150

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	49.60	49.60	47.50	47.76	47.90	17,109	68.5%
29 Oct 2026	47.71	49.20	47.25	48.76	48.17	45,379	53.1%
28 Oct 2026	48.10	48.20	46.73	47.64	47.45	29,936	46.7%
27 Oct 2026	47.95	49.88	47.10	48.82	48.67	46,701	62.5%
26 Oct 2026	45.75	48.50	44.31	47.95	46.70	1,20,841	74.4%
23 Oct 2026	46.50	46.80	43.50	44.88	44.77	58,360	50.8%
22 Oct 2026	47.24	47.36	45.91	46.36	46.61	76,390	59.1%
21 Oct 2026	51.00	51.45	46.15	47.24	48.51	1,05,061	57.2%
19 Oct 2026	52.10	52.96	50.20	50.41	51.00	51,595	72.5%
16 Oct 2026	50.75	54.99	50.11	52.08	52.61	1,46,002	49.0%
15 Oct 2026	52.30	52.98	49.80	50.19	50.71	64,480	73.8%
14 Oct 2026	50.85	53.00	50.85	51.98	52.31	71,719	51.2%
13 Oct 2026	52.60	52.60	50.50	50.85	51.02	46,264	54.7%
12 Oct 2026	53.39	53.39	51.17	51.52	51.80	48,568	46.7%
9 Oct 2026	51.50	52.65	51.00	51.21	51.51	53,564	47.5%
8 Oct 2026	52.75	54.00	51.08	51.42	52.65	94,341	43.9%
7 Oct 2026	54.00	54.50	52.23	52.58	53.50	93,443	57.9%
6 Oct 2026	50.68	54.50	50.10	53.80	53.02	1,75,736	38.5%
5 Oct 2026	53.70	55.00	50.15	50.37	51.31	2,76,688	42.7%
1 Oct 2026	55.55	56.00	53.00	53.70	54.09	93,086	59.9%
30 Sep 2026	52.75	58.59	52.75	55.08	56.16	1,82,461	46.0%
29 Sep 2026	55.50	55.51	52.30	53.72	53.63	1,54,189	52.5%

Prices in ₹ per share as traded, not adjusted.