Tijaria Polypipes Limited (BOM:533629)
India · Delayed Price · Currency is INR 6.91
-0.36 (-4.95%)
At close: Sep 22, 2026
BOM:533629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |