Tijaria Polypipes Limited (BOM:533629)
India · Delayed Price · Currency is INR 5.86
+0.08 (1.38%)
At close: Aug 21, 2026
BOM:533629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.80 | 6.14 | 4.80 | 5.86 | 5.86 | 14.23% | 74,836 |
| Aug 7, 2026 | 4.66 | 5.26 | 4.65 | 5.13 | 5.13 | 10.32% | 8,769 |
| Aug 6, 2026 | 4.78 | 5.26 | 4.62 | 4.65 | 4.65 | -5.30% | 5,386 |
| Aug 5, 2026 | 5.07 | 5.07 | 4.80 | 4.91 | 4.91 | -3.16% | 3,917 |
| Aug 4, 2026 | 5.05 | 5.14 | 4.72 | 5.07 | 5.07 | 1.60% | 2,818 |
| Aug 3, 2026 | 5.23 | 5.47 | 4.88 | 4.99 | 4.99 | -2.73% | 8,387 |
| Jul 31, 2026 | 4.58 | 5.17 | 4.46 | 5.13 | 5.13 | 8.92% | 22,045 |
| Jul 30, 2026 | 4.79 | 4.90 | 4.52 | 4.71 | 4.71 | 0.21% | 2,039 |
| Jul 29, 2026 | 4.59 | 4.78 | 4.59 | 4.70 | 4.70 | 2.40% | 11,140 |
| Jul 28, 2026 | 4.56 | 4.67 | 4.34 | 4.59 | 4.59 | 3.61% | 2,722 |
| Jul 27, 2026 | 4.99 | 5.15 | 4.40 | 4.43 | 4.43 | -6.14% | 10,775 |
| Jul 24, 2026 | 4.34 | 4.74 | 4.32 | 4.72 | 4.72 | 8.76% | 22,854 |
| Jul 23, 2026 | 4.41 | 4.45 | 4.30 | 4.34 | 4.34 | -1.36% | 3,344 |
| Jul 22, 2026 | 4.49 | 4.69 | 4.40 | 4.40 | 4.40 | 0.92% | 3,360 |
| Jul 21, 2026 | 4.89 | 4.89 | 4.06 | 4.36 | 4.36 | -3.33% | 33,365 |
| Jul 20, 2026 | 4.48 | 4.59 | 4.21 | 4.51 | 4.51 | 0.67% | 15,792 |
| Jul 17, 2026 | 4.36 | 4.57 | 4.05 | 4.48 | 4.48 | 4.43% | 14,913 |
| Jul 16, 2026 | 4.30 | 4.47 | 4.10 | 4.29 | 4.29 | -2.28% | 65,698 |
| Jul 15, 2026 | 4.54 | 4.54 | 4.06 | 4.39 | 4.39 | 2.57% | 4,106 |
| Jul 14, 2026 | 4.47 | 4.47 | 4.28 | 4.28 | 4.28 | -1.38% | 670 |
| Jul 13, 2026 | 4.07 | 4.54 | 4.07 | 4.34 | 4.34 | 0.93% | 3,910 |
| Jul 10, 2026 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | 1.90% | 9,369 |
| Jul 8, 2026 | 4.59 | 4.59 | 4.22 | 4.22 | 4.22 | 0.48% | 1,001 |
| Jul 7, 2026 | 4.14 | 4.45 | 4.14 | 4.20 | 4.20 | -3.45% | 2,113 |
| Jul 6, 2026 | 4.18 | 4.48 | 3.90 | 4.35 | 4.35 | 1.40% | 28,469 |
| Jul 3, 2026 | 4.36 | 4.48 | 4.14 | 4.29 | 4.29 | -0.92% | 3,682 |
| Jul 2, 2026 | 4.73 | 4.73 | 3.94 | 4.33 | 4.33 | -0.92% | 12,166 |
| Jul 1, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.37 | -2.24% | 1,835 |
| Jun 30, 2026 | 4.45 | 4.51 | 4.34 | 4.47 | 4.47 | 2.76% | 734 |
| Jun 29, 2026 | 4.63 | 4.63 | 4.30 | 4.35 | 4.35 | 3.08% | 859 |
| Jun 25, 2026 | 4.44 | 4.44 | 3.80 | 4.22 | 4.22 | 2.18% | 8,797 |
| Jun 24, 2026 | 4.23 | 4.45 | 4.13 | 4.13 | 4.13 | -9.83% | 12,692 |
| Jun 23, 2026 | 4.84 | 5.04 | 4.43 | 4.58 | 4.58 | -6.91% | 17,783 |
| Jun 22, 2026 | 4.90 | 4.92 | 4.71 | 4.92 | 4.92 | 0.41% | 1,509 |
| Jun 19, 2026 | 5.07 | 5.09 | 4.55 | 4.90 | 4.90 | 3.16% | 23,198 |
| Jun 18, 2026 | 4.61 | 4.75 | 4.59 | 4.75 | 4.75 | 9.95% | 1,829 |
| Jun 17, 2026 | 4.59 | 4.59 | 4.30 | 4.32 | 4.32 | -4.00% | 8,406 |
| Jun 16, 2026 | 4.41 | 4.59 | 4.40 | 4.50 | 4.50 | -1.96% | 11,407 |
| Jun 15, 2026 | 4.42 | 4.59 | 4.42 | 4.59 | 4.59 | 3.85% | 4 |
| Jun 12, 2026 | 4.57 | 4.57 | 4.31 | 4.42 | 4.42 | -3.28% | 5,352 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.27 | 4.57 | 4.57 | 0.88% | 2,322 |