Tijaria Polypipes Limited (NSE:TIJARIA)
India · Delayed Price · Currency is INR 5.92
+0.13 (2.25%)
Aug 21, 2026, 3:29 PM IST
Tijaria Polypipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.14 | 6.15 | 5.60 | 5.92 | 5.92 | 2.25% | 114,716 |
| Aug 20, 2026 | 6.12 | 6.29 | 5.62 | 5.79 | 5.79 | -5.39% | 209,055 |
| Aug 19, 2026 | 5.59 | 6.81 | 5.59 | 6.12 | 6.12 | 7.75% | 378,115 |
| Aug 18, 2026 | 5.67 | 5.85 | 5.53 | 5.68 | 5.68 | 2.34% | 95,181 |
| Aug 17, 2026 | 6.10 | 6.10 | 5.42 | 5.55 | 5.55 | -7.96% | 288,047 |
| Aug 14, 2026 | 5.86 | 6.40 | 5.42 | 6.03 | 6.03 | 2.90% | 374,036 |
| Aug 13, 2026 | 5.35 | 6.42 | 5.20 | 5.86 | 5.86 | 9.53% | 262,270 |
| Aug 12, 2026 | 5.38 | 5.58 | 5.21 | 5.35 | 5.35 | -1.65% | 70,286 |
| Aug 11, 2026 | 5.92 | 6.06 | 5.20 | 5.44 | 5.44 | -7.80% | 352,378 |
| Aug 10, 2026 | 5.37 | 6.09 | 5.09 | 5.90 | 5.90 | 15.91% | 501,761 |
| Aug 7, 2026 | 4.56 | 5.39 | 4.56 | 5.09 | 5.09 | 7.38% | 153,703 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.46 | 4.74 | 4.74 | -1.04% | 135,039 |
| Aug 5, 2026 | 4.98 | 4.98 | 4.79 | 4.79 | 4.79 | -1.84% | 220,855 |
| Aug 4, 2026 | 5.00 | 5.00 | 4.83 | 4.88 | 4.88 | -2.01% | 174,768 |
| Aug 3, 2026 | 5.34 | 5.49 | 4.91 | 4.98 | 4.98 | -0.99% | 185,584 |
| Jul 31, 2026 | 4.45 | 5.03 | 4.45 | 5.03 | 5.03 | 9.83% | 257,165 |
| Jul 30, 2026 | 4.76 | 4.95 | 4.56 | 4.58 | 4.58 | -3.38% | 151,700 |
| Jul 29, 2026 | 4.57 | 4.88 | 4.50 | 4.74 | 4.74 | 3.27% | 113,532 |
| Jul 28, 2026 | 4.47 | 4.68 | 4.33 | 4.59 | 4.59 | 2.68% | 220,388 |
| Jul 27, 2026 | 4.80 | 4.81 | 4.37 | 4.47 | 4.47 | -3.66% | 103,922 |
| Jul 24, 2026 | 4.33 | 4.74 | 4.21 | 4.64 | 4.64 | 7.66% | 225,966 |
| Jul 23, 2026 | 4.49 | 4.52 | 4.25 | 4.31 | 4.31 | -4.43% | 104,335 |
| Jul 22, 2026 | 4.42 | 4.63 | 4.32 | 4.51 | 4.51 | - | 114,757 |
| Jul 21, 2026 | 4.68 | 4.68 | 4.31 | 4.51 | 4.51 | -0.22% | 112,683 |
| Jul 20, 2026 | 4.68 | 4.68 | 4.14 | 4.52 | 4.52 | 4.87% | 153,361 |
| Jul 17, 2026 | 4.36 | 4.54 | 4.21 | 4.31 | 4.31 | 3.11% | 36,305 |
| Jul 16, 2026 | 4.26 | 4.40 | 4.09 | 4.18 | 4.18 | -2.11% | 54,322 |
| Jul 15, 2026 | 4.48 | 4.48 | 4.23 | 4.27 | 4.27 | 0.95% | 14,485 |
| Jul 14, 2026 | 4.48 | 4.53 | 4.11 | 4.23 | 4.23 | -3.20% | 39,413 |
| Jul 13, 2026 | 4.48 | 4.54 | 4.29 | 4.37 | 4.37 | 2.34% | 24,442 |
| Jul 10, 2026 | 4.34 | 4.49 | 4.26 | 4.27 | 4.27 | -1.61% | 15,264 |
| Jul 9, 2026 | 4.22 | 4.53 | 4.20 | 4.34 | 4.34 | -0.91% | 28,372 |
| Jul 8, 2026 | 4.22 | 4.53 | 4.18 | 4.38 | 4.38 | 3.79% | 38,380 |
| Jul 7, 2026 | 4.25 | 4.33 | 4.18 | 4.22 | 4.22 | -2.54% | 11,799 |
| Jul 6, 2026 | 4.26 | 4.70 | 4.26 | 4.33 | 4.33 | 1.17% | 31,899 |
| Jul 3, 2026 | 4.08 | 4.38 | 4.08 | 4.28 | 4.28 | -1.15% | 19,131 |
| Jul 2, 2026 | 4.55 | 4.57 | 4.30 | 4.33 | 4.33 | -1.59% | 13,465 |
| Jul 1, 2026 | 4.59 | 4.59 | 4.34 | 4.40 | 4.40 | -1.79% | 7,626 |
| Jun 30, 2026 | 4.62 | 4.62 | 4.26 | 4.48 | 4.48 | 1.59% | 40,739 |
| Jun 29, 2026 | 4.65 | 4.65 | 4.28 | 4.41 | 4.41 | 3.76% | 43,101 |
| Jun 25, 2026 | 4.08 | 4.40 | 3.91 | 4.25 | 4.25 | 4.94% | 43,513 |
| Jun 24, 2026 | 4.38 | 4.45 | 4.01 | 4.05 | 4.05 | -7.53% | 100,374 |
| Jun 23, 2026 | 4.78 | 4.92 | 4.33 | 4.38 | 4.38 | -8.94% | 180,218 |
| Jun 22, 2026 | 4.96 | 4.96 | 4.72 | 4.81 | 4.81 | -1.64% | 16,018 |
| Jun 19, 2026 | 4.79 | 5.15 | 4.70 | 4.89 | 4.89 | 2.30% | 91,287 |
| Jun 18, 2026 | 4.21 | 4.78 | 4.21 | 4.78 | 4.78 | 9.89% | 133,150 |
| Jun 17, 2026 | 4.50 | 4.52 | 4.32 | 4.35 | 4.35 | -5.02% | 28,107 |
| Jun 16, 2026 | 4.64 | 4.64 | 4.32 | 4.58 | 4.58 | 2.69% | 25,024 |
| Jun 15, 2026 | 4.57 | 4.57 | 4.31 | 4.46 | 4.46 | -0.45% | 33,749 |
| Jun 12, 2026 | 4.66 | 4.66 | 4.35 | 4.48 | 4.48 | -0.88% | 31,524 |