Tijaria Polypipes Limited (BOM:533629)
India · Delayed Price · Currency is INR 5.59
+0.21 (3.90%)
At close: Oct 22, 2026
BOM:533629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.34 | 5.59 | 5.12 | 5.59 | 5.59 | 3.90% | 2,800 |
| Oct 21, 2026 | 5.46 | 5.55 | 5.38 | 5.38 | 5.38 | -4.95% | 4,488 |
| Oct 19, 2026 | 5.90 | 6.09 | 5.65 | 5.66 | 5.66 | -4.71% | 8,666 |
| Oct 16, 2026 | 5.72 | 6.06 | 5.58 | 5.94 | 5.94 | 1.89% | 3,508 |
| Oct 15, 2026 | 5.80 | 5.83 | 5.62 | 5.83 | 5.83 | 0.52% | 2,345 |
| Oct 14, 2026 | 5.63 | 5.82 | 5.62 | 5.80 | 5.80 | 2.84% | 664 |
| Oct 13, 2026 | 5.80 | 5.99 | 5.61 | 5.64 | 5.64 | -4.08% | 2,261 |
| Oct 12, 2026 | 6.08 | 6.11 | 5.86 | 5.88 | 5.88 | -3.29% | 3,570 |
| Oct 9, 2026 | 6.15 | 6.30 | 6.08 | 6.08 | 6.08 | -5.00% | 1,427 |
| Oct 8, 2026 | 6.57 | 6.57 | 6.25 | 6.40 | 6.40 | -2.59% | 6,059 |
| Oct 7, 2026 | 6.33 | 6.57 | 6.32 | 6.57 | 6.57 | -0.30% | 759 |
| Oct 6, 2026 | 6.49 | 6.59 | 6.25 | 6.59 | 6.59 | 1.70% | 4,339 |
| Oct 5, 2026 | 6.40 | 6.68 | 6.30 | 6.48 | 6.48 | -0.77% | 2,963 |
| Oct 1, 2026 | 6.58 | 6.58 | 6.37 | 6.53 | 6.53 | -1.51% | 1,137 |
| Sep 30, 2026 | 6.31 | 6.69 | 6.30 | 6.63 | 6.63 | - | 13,671 |
| Sep 29, 2026 | 6.47 | 6.63 | 6.46 | 6.63 | 6.63 | -2.07% | 4,318 |
| Sep 28, 2026 | 6.75 | 6.95 | 6.61 | 6.77 | 6.77 | -2.59% | 5,827 |
| Sep 25, 2026 | 6.43 | 6.96 | 6.43 | 6.95 | 6.95 | 2.81% | 1,826 |
| Sep 24, 2026 | 6.35 | 6.84 | 6.35 | 6.76 | 6.76 | 2.89% | 9,479 |
| Sep 23, 2026 | 6.77 | 6.99 | 6.57 | 6.57 | 6.57 | -4.92% | 3,419 |
| Sep 22, 2026 | 6.93 | 7.25 | 6.91 | 6.91 | 6.91 | -4.95% | 26,818 |
| Sep 21, 2026 | 7.69 | 7.69 | 7.27 | 7.27 | 7.27 | -4.97% | 4,057 |
| Sep 18, 2026 | 7.68 | 8.00 | 7.42 | 7.65 | 7.65 | -0.65% | 14,424 |
| Sep 17, 2026 | 7.03 | 7.77 | 7.03 | 7.70 | 7.70 | 4.05% | 21,617 |
| Sep 16, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -4.88% | 13,216 |
| Sep 15, 2026 | 7.04 | 7.78 | 7.04 | 7.78 | 7.78 | 4.99% | 18,398 |
| Sep 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 1,239 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -4.88% | 65,425 |
| Sep 9, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -4.99% | 114 |
| Sep 8, 2026 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | -4.96% | 1,700 |
| Sep 7, 2026 | 9.80 | 9.80 | 9.07 | 9.07 | 9.07 | -4.93% | 20,043 |
| Sep 4, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | 4.95% | 55,215 |
| Sep 3, 2026 | 7.94 | 9.09 | 7.89 | 9.09 | 9.09 | 19.92% | 63,978 |
| Sep 2, 2026 | 6.86 | 7.77 | 6.81 | 7.58 | 7.58 | 16.98% | 65,352 |
| Sep 1, 2026 | 6.20 | 6.80 | 6.03 | 6.48 | 6.48 | 5.88% | 30,287 |
| Aug 31, 2026 | 6.00 | 6.48 | 5.41 | 6.12 | 6.12 | 0.99% | 29,854 |
| Aug 28, 2026 | 5.99 | 6.21 | 5.78 | 6.06 | 6.06 | 3.06% | 1,279 |
| Aug 27, 2026 | 6.03 | 6.03 | 5.74 | 5.88 | 5.88 | -0.68% | 10,007 |
| Aug 26, 2026 | 5.70 | 6.10 | 5.51 | 5.92 | 5.92 | 8.42% | 31,763 |
| Aug 25, 2026 | 5.94 | 6.08 | 5.26 | 5.46 | 5.46 | -8.08% | 30,956 |
| Aug 24, 2026 | 6.50 | 6.50 | 5.70 | 5.94 | 5.94 | 1.37% | 10,196 |
| Aug 21, 2026 | 5.86 | 6.10 | 5.83 | 5.86 | 5.86 | 1.38% | 3,171 |
| Aug 20, 2026 | 6.79 | 6.79 | 5.66 | 5.78 | 5.78 | -4.93% | 10,138 |
| Aug 19, 2026 | 5.70 | 6.59 | 5.70 | 6.08 | 6.08 | 9.35% | 59,274 |
| Aug 18, 2026 | 5.15 | 5.88 | 5.15 | 5.56 | 5.56 | -0.89% | 7,317 |
| Aug 17, 2026 | 5.60 | 5.94 | 5.49 | 5.61 | 5.61 | -7.43% | 30,923 |
| Aug 14, 2026 | 5.87 | 6.36 | 5.87 | 6.06 | 6.06 | 3.24% | 58,841 |
| Aug 13, 2026 | 5.18 | 6.09 | 5.18 | 5.87 | 5.87 | 7.51% | 25,207 |
| Aug 12, 2026 | 6.22 | 6.22 | 5.16 | 5.46 | 5.46 | 0.55% | 7,309 |
| Aug 11, 2026 | 6.40 | 6.40 | 5.20 | 5.43 | 5.43 | -7.34% | 38,788 |