Tijaria Polypipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	4.65	4.65	4.25	4.52	4.52	2.03%	6,792
Jun 10, 2026	4.34	4.66	4.34	4.43	4.43	1.61%	13,426
Jun 9, 2026	4.50	4.50	4.24	4.36	4.36	-3.75%	6,757
Jun 8, 2026	4.38	4.58	4.17	4.53	4.53	3.42%	7,763
Jun 5, 2026	4.60	4.60	4.14	4.38	4.38	-0.45%	11,811
Jun 4, 2026	4.58	4.65	4.30	4.40	4.40	-3.93%	40,287
Jun 3, 2026	4.74	4.74	4.38	4.58	4.58	5.05%	4,458
Jun 2, 2026	4.44	4.68	4.35	4.36	4.36	0.23%	20,973
Jun 1, 2026	4.84	4.84	4.23	4.35	4.35	-6.45%	39,092
May 29, 2026	4.74	4.74	4.54	4.65	4.65	2.88%	7,768
May 27, 2026	4.51	4.72	4.31	4.52	4.52	0.22%	4,590
May 26, 2026	4.60	4.79	4.47	4.51	4.51	-2.80%	3,713
May 25, 2026	4.42	4.80	4.38	4.64	4.64	1.31%	9,453
May 22, 2026	4.86	4.87	4.55	4.58	4.58	-1.29%	13,894
May 21, 2026	4.76	4.88	4.63	4.64	4.64	-2.11%	4,516
May 20, 2026	4.70	4.89	4.50	4.74	4.74	0.85%	8,429
May 19, 2026	4.72	4.93	4.60	4.70	4.70	-0.21%	35,190
May 18, 2026	4.41	4.72	4.28	4.71	4.71	4.67%	13,589
May 15, 2026	4.41	4.50	4.41	4.50	4.50	-	20,491
May 14, 2026	4.50	4.50	4.50	4.50	4.50	-	237
May 13, 2026	4.40	4.50	4.40	4.50	4.50	0.67%	2,916
May 12, 2026	4.41	4.49	4.34	4.47	4.47	1.36%	3,787
May 11, 2026	4.40	4.41	4.40	4.41	4.41	0.23%	3,134
May 8, 2026	4.40	4.47	4.40	4.40	4.40	0.23%	6,186
May 7, 2026	4.38	4.39	4.38	4.39	4.39	0.69%	4,018
May 6, 2026	4.38	4.38	4.35	4.36	4.36	-0.91%	7,252
May 5, 2026	4.42	4.42	4.40	4.40	4.40	-1.12%	5,096
May 4, 2026	4.50	4.50	4.45	4.45	4.45	-1.11%	5,857
Apr 30, 2026	4.51	4.51	4.42	4.50	4.50	-0.22%	1,503
Apr 29, 2026	4.61	4.61	4.51	4.51	4.51	-1.96%	9,817
Apr 28, 2026	4.61	4.61	4.55	4.60	4.60	-0.22%	2,080
Apr 27, 2026	4.70	4.70	4.61	4.61	4.61	-1.91%	5,760
Apr 24, 2026	4.62	4.70	4.62	4.70	4.70	1.73%	1,814
Apr 23, 2026	4.51	4.62	4.51	4.62	4.62	0.43%	1,367
Apr 22, 2026	4.69	4.69	4.60	4.60	4.60	-1.92%	5,369
Apr 21, 2026	4.73	4.74	4.65	4.69	4.69	-0.42%	8,176
Apr 20, 2026	4.80	4.80	4.71	4.71	4.71	-1.87%	2,293
Apr 17, 2026	4.89	4.89	4.80	4.80	4.80	-1.84%	7,306
Apr 16, 2026	4.90	4.90	4.89	4.89	4.89	-	21,858
Apr 15, 2026	4.90	4.90	4.89	4.89	4.89	-1.21%	23,835
Apr 13, 2026	4.85	4.95	4.81	4.95	4.95	1.02%	37,807
Apr 10, 2026	4.88	4.92	4.51	4.90	4.90	4.48%	111,486
Apr 9, 2026	4.71	4.72	4.55	4.69	4.69	4.22%	14,070
Apr 8, 2026	4.50	4.50	4.35	4.50	4.50	4.90%	11,004