Tijaria Polypipes Limited (BOM:533629)
India · Delayed Price · Currency is INR 4.170
+0.150 (3.73%)
At close: Apr 2, 2026
BOM:533629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.02 | 4.17 | 3.91 | 4.17 | 4.17 | 3.73% | 1,214 |
| Apr 1, 2026 | 3.91 | 4.25 | 3.91 | 4.02 | 4.02 | -0.74% | 7,268 |
| Mar 30, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | 8,970 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.26 | 4.26 | 4.26 | -4.91% | 107,789 |
| Mar 25, 2026 | 4.26 | 4.62 | 4.25 | 4.48 | 4.48 | 0.45% | 116,449 |
| Mar 24, 2026 | 4.63 | 4.64 | 4.27 | 4.46 | 4.46 | -0.22% | 13,153 |
| Mar 23, 2026 | 4.39 | 4.54 | 4.37 | 4.47 | 4.47 | -2.83% | 22,003 |
| Mar 20, 2026 | 4.57 | 4.69 | 4.46 | 4.60 | 4.60 | -1.92% | 203,967 |
| Mar 19, 2026 | 4.90 | 4.94 | 4.69 | 4.69 | 4.69 | -4.87% | 1,022 |
| Mar 18, 2026 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -1.20% | 3,931 |
| Mar 17, 2026 | 4.88 | 5.04 | 4.64 | 4.99 | 4.99 | 2.25% | 112,611 |
| Mar 16, 2026 | 5.20 | 5.30 | 4.85 | 4.88 | 4.88 | -4.31% | 4,293 |
| Mar 13, 2026 | 5.09 | 5.10 | 4.81 | 5.10 | 5.10 | 1.80% | 3,130 |
| Mar 12, 2026 | 5.00 | 5.12 | 4.98 | 5.01 | 5.01 | 2.66% | 21,299 |
| Mar 11, 2026 | 5.07 | 5.07 | 4.86 | 4.88 | 4.88 | 0.83% | 10,210 |
| Mar 10, 2026 | 5.04 | 5.04 | 4.75 | 4.84 | 4.84 | - | 1,387 |
| Mar 9, 2026 | 4.82 | 4.84 | 4.53 | 4.84 | 4.84 | 2.33% | 11,326 |
| Mar 6, 2026 | 4.96 | 4.96 | 4.70 | 4.73 | 4.73 | -0.21% | 7,997 |
| Mar 5, 2026 | 4.78 | 4.78 | 4.51 | 4.74 | 4.74 | 3.95% | 1,889 |
| Mar 4, 2026 | 4.59 | 4.65 | 4.30 | 4.56 | 4.56 | 0.88% | 12,232 |
| Mar 2, 2026 | 4.72 | 4.72 | 4.37 | 4.52 | 4.52 | -1.53% | 1,931 |
| Feb 27, 2026 | 4.58 | 4.60 | 4.38 | 4.59 | 4.59 | 0.22% | 4,217 |
| Feb 26, 2026 | 4.35 | 4.59 | 4.35 | 4.58 | 4.58 | 4.57% | 6,533 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.37 | 4.38 | 4.38 | -4.58% | 12,596 |
| Feb 24, 2026 | 4.61 | 4.68 | 4.50 | 4.59 | 4.59 | -2.96% | 4,018 |
| Feb 23, 2026 | 4.78 | 5.12 | 4.67 | 4.73 | 4.73 | -3.67% | 3,834 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.80 | 4.91 | 4.91 | -2.77% | 8,334 |
| Feb 19, 2026 | 5.16 | 5.39 | 5.04 | 5.05 | 5.05 | -4.72% | 16,135 |
| Feb 18, 2026 | 5.06 | 5.40 | 5.06 | 5.30 | 5.30 | -0.38% | 19,590 |
| Feb 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.83% | 6,552 |
| Feb 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.93% | 10,035 |
| 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 |