Tijaria Polypipes Limited (BOM:533629)
India · Delayed Price · Currency is INR 5.88
-0.30 (-4.85%)
At close: Feb 13, 2026
Tijaria Polypipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% | 1,843 |
| Feb 12, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 6,401 |
| Feb 11, 2026 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | -4.97% | 6,579 |
| Feb 10, 2026 | 7.38 | 7.40 | 6.84 | 6.84 | 6.84 | -5.00% | 79,169 |
| Feb 9, 2026 | 7.00 | 7.33 | 6.59 | 7.20 | 7.20 | 7.95% | 77,944 |
| Feb 6, 2026 | 6.69 | 6.81 | 6.04 | 6.67 | 6.67 | 4.87% | 122,882 |
| Feb 5, 2026 | 5.99 | 6.36 | 5.99 | 6.36 | 6.36 | 20.00% | 259,145 |
| Feb 4, 2026 | 4.54 | 5.30 | 4.40 | 5.30 | 5.30 | 19.91% | 206,259 |
| Feb 3, 2026 | 4.25 | 4.43 | 4.00 | 4.42 | 4.42 | 3.03% | 2,837 |
| Feb 2, 2026 | 4.49 | 4.49 | 4.11 | 4.29 | 4.29 | 1.18% | 2,101 |
| Feb 1, 2026 | 4.00 | 4.29 | 4.00 | 4.24 | 4.24 | 4.69% | 4,507 |
| Jan 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85% | 54 |
| Jan 29, 2026 | 4.04 | 4.05 | 3.90 | 3.90 | 3.90 | -2.01% | 712 |
| Jan 28, 2026 | 3.90 | 4.02 | 3.60 | 3.98 | 3.98 | 2.84% | 30,502 |
| Jan 27, 2026 | 4.05 | 4.05 | 3.74 | 3.87 | 3.87 | -2.27% | 12,371 |
| Jan 23, 2026 | 3.90 | 4.13 | 3.90 | 3.96 | 3.96 | - | 335 |
| Jan 22, 2026 | 4.09 | 4.09 | 3.75 | 3.96 | 3.96 | -2.70% | 3,581 |
| Jan 21, 2026 | 3.88 | 4.07 | 3.88 | 4.07 | 4.07 | 2.26% | 11,816 |
| Jan 20, 2026 | 4.16 | 4.21 | 3.95 | 3.98 | 3.98 | -4.33% | 10,990 |
| Jan 19, 2026 | 3.84 | 4.32 | 3.84 | 4.16 | 4.16 | 5.58% | 17,607 |
| Jan 16, 2026 | 4.18 | 4.28 | 3.70 | 3.94 | 3.94 | -5.29% | 44,700 |
| Jan 14, 2026 | 4.20 | 4.44 | 4.16 | 4.16 | 4.16 | 2.72% | 2,214 |
| Jan 13, 2026 | 4.09 | 4.50 | 4.01 | 4.05 | 4.05 | -3.11% | 542 |
| Jan 12, 2026 | 4.53 | 4.53 | 3.71 | 4.18 | 4.18 | -5.86% | 36,309 |
| Jan 9, 2026 | 4.02 | 4.72 | 4.02 | 4.44 | 4.44 | 3.26% | 3,174 |
| Jan 8, 2026 | 4.71 | 4.71 | 4.30 | 4.30 | 4.30 | 1.18% | 7,005 |
| Jan 7, 2026 | 4.47 | 4.58 | 4.23 | 4.25 | 4.25 | -4.49% | 284 |
| Jan 6, 2026 | 4.88 | 4.88 | 4.19 | 4.45 | 4.45 | 1.37% | 18,263 |
| Jan 5, 2026 | 4.25 | 4.51 | 4.03 | 4.39 | 4.39 | 2.81% | 17,550 |
| Jan 2, 2026 | 4.45 | 4.70 | 4.25 | 4.27 | 4.27 | -2.95% | 14,406 |
| Jan 1, 2026 | 4.68 | 4.68 | 4.30 | 4.40 | 4.40 | -1.79% | 16,625 |
| Dec 31, 2025 | 4.70 | 4.70 | 4.25 | 4.48 | 4.48 | 1.59% | 40,078 |
| Dec 30, 2025 | 4.90 | 4.94 | 4.20 | 4.41 | 4.41 | -10.00% | 23,766 |
| Dec 29, 2025 | 5.30 | 5.30 | 4.52 | 4.90 | 4.90 | -4.30% | 6,198 |
| Dec 26, 2025 | 4.87 | 5.12 | 4.87 | 5.12 | 5.12 | 5.35% | 2 |
| Dec 24, 2025 | 5.03 | 5.06 | 4.60 | 4.86 | 4.86 | -9.33% | 36,846 |
| Dec 23, 2025 | 5.26 | 5.48 | 5.01 | 5.36 | 5.36 | 2.29% | 6,955 |
| Dec 22, 2025 | 4.56 | 5.79 | 4.56 | 5.24 | 5.24 | 0.77% | 7,756 |
| Dec 19, 2025 | 5.53 | 5.53 | 5.20 | 5.20 | 5.20 | -5.11% | 2,690 |
| Dec 18, 2025 | 6.20 | 6.20 | 4.81 | 5.48 | 5.48 | -2.49% | 85,549 |
| Dec 17, 2025 | 5.60 | 6.18 | 5.35 | 5.62 | 5.62 | -0.71% | 4,268 |
| Dec 16, 2025 | 5.98 | 5.98 | 5.50 | 5.66 | 5.66 | -1.57% | 4,608 |
| Dec 15, 2025 | 5.90 | 5.90 | 5.56 | 5.75 | 5.75 | -2.38% | 7,175 |
| Dec 12, 2025 | 6.15 | 6.15 | 5.89 | 5.89 | 5.89 | -1.83% | 1,951 |
| Dec 11, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | -0.66% | 5 |
| Dec 10, 2025 | 6.20 | 6.30 | 6.03 | 6.04 | 6.04 | 1.17% | 759 |
| Dec 9, 2025 | 6.25 | 6.25 | 5.97 | 5.97 | 5.97 | -4.48% | 13,395 |
| Dec 8, 2025 | 6.20 | 6.71 | 6.20 | 6.25 | 6.25 | -5.87% | 15,290 |
| Dec 5, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 7.10% | 40 |
| Dec 4, 2025 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.88% | 8,564 |