Tijaria Polypipes Limited (NSE:TIJARIA)
India · Delayed Price · Currency is INR 4.450
-0.130 (-2.84%)
May 25, 2026, 10:30 AM IST
Tijaria Polypipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.24 | 4.43 | 4.19 | 4.29 | 4.29 | 1.18% | 16,675 |
| Apr 6, 2026 | 4.23 | 4.24 | 3.99 | 4.24 | 4.24 | 4.95% | 15,617 |
| Apr 2, 2026 | 4.03 | 4.11 | 3.90 | 4.04 | 4.04 | 0.50% | 29,780 |
| Apr 1, 2026 | 4.27 | 4.27 | 3.87 | 4.02 | 4.02 | -1.23% | 65,488 |
| Mar 30, 2026 | 4.26 | 4.26 | 4.07 | 4.07 | 4.07 | -4.91% | 41,291 |
| Mar 27, 2026 | 4.41 | 4.58 | 4.28 | 4.28 | 4.28 | -4.89% | 61,252 |
| Mar 25, 2026 | 4.40 | 4.63 | 4.30 | 4.50 | 4.50 | 1.12% | 182,609 |
| Mar 24, 2026 | 4.51 | 4.55 | 4.23 | 4.45 | 4.45 | 2.53% | 49,229 |
| Mar 23, 2026 | 4.56 | 4.56 | 4.34 | 4.34 | 4.34 | -4.82% | 34,920 |
| Mar 20, 2026 | 4.52 | 4.67 | 4.30 | 4.56 | 4.56 | 0.88% | 34,357 |
| Mar 19, 2026 | 4.85 | 4.85 | 4.39 | 4.52 | 4.52 | -2.16% | 84,554 |
| Mar 18, 2026 | 4.93 | 4.93 | 4.59 | 4.62 | 4.62 | -1.70% | 22,875 |
| Mar 17, 2026 | 4.92 | 5.10 | 4.70 | 4.70 | 4.70 | -4.28% | 45,824 |
| Mar 16, 2026 | 5.05 | 5.29 | 4.82 | 4.91 | 4.91 | -2.77% | 23,159 |
| Mar 13, 2026 | 5.03 | 5.15 | 5.01 | 5.05 | 5.05 | 2.85% | 20,581 |
| Mar 12, 2026 | 5.05 | 5.11 | 4.80 | 4.91 | 4.91 | 0.82% | 54,685 |
| Mar 11, 2026 | 4.86 | 5.00 | 4.77 | 4.87 | 4.87 | 0.21% | 31,776 |
| Mar 10, 2026 | 4.62 | 4.91 | 4.62 | 4.86 | 4.86 | 3.85% | 9,164 |
| Mar 9, 2026 | 4.96 | 4.96 | 4.54 | 4.68 | 4.68 | -1.89% | 87,928 |