Tijaria Polypipes Limited (NSE:TIJARIA)
India · Delayed Price · Currency is INR 6.47
+0.05 (0.78%)
Oct 7, 2026, 3:26 PM IST
Tijaria Polypipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.55 | 6.73 | 6.40 | 6.47 | 6.47 | 0.78% | 3,915 |
| Oct 6, 2026 | 6.57 | 6.60 | 6.36 | 6.42 | 6.42 | -3.02% | 14,938 |
| Oct 5, 2026 | 6.58 | 6.69 | 6.26 | 6.62 | 6.62 | 2.64% | 12,637 |
| Oct 1, 2026 | 6.59 | 6.70 | 6.27 | 6.45 | 6.45 | -2.27% | 18,058 |
| Sep 30, 2026 | 6.57 | 6.86 | 6.25 | 6.60 | 6.60 | 0.92% | 106,200 |
| Sep 29, 2026 | 6.66 | 6.85 | 6.44 | 6.54 | 6.54 | -1.80% | 6,809 |
| Sep 28, 2026 | 6.71 | 7.14 | 6.59 | 6.66 | 6.66 | -3.90% | 42,428 |
| Sep 25, 2026 | 6.71 | 7.00 | 6.44 | 6.93 | 6.93 | 3.12% | 47,519 |
| Sep 24, 2026 | 6.59 | 6.85 | 6.27 | 6.72 | 6.72 | 2.91% | 72,897 |
| Sep 23, 2026 | 7.15 | 7.15 | 6.53 | 6.53 | 6.53 | -4.95% | 51,070 |
| Sep 22, 2026 | 7.20 | 7.47 | 6.87 | 6.87 | 6.87 | -4.98% | 42,120 |
| Sep 21, 2026 | 7.56 | 7.68 | 7.15 | 7.23 | 7.23 | -2.30% | 34,574 |
| Sep 18, 2026 | 7.74 | 8.10 | 7.34 | 7.40 | 7.40 | -4.15% | 80,102 |
| Sep 17, 2026 | 7.02 | 7.74 | 7.02 | 7.72 | 7.72 | 4.61% | 91,773 |
| Sep 16, 2026 | 7.73 | 8.00 | 7.38 | 7.38 | 7.38 | -4.90% | 37,922 |
| Sep 15, 2026 | 7.04 | 7.78 | 7.04 | 7.76 | 7.76 | 4.72% | 185,044 |
| Sep 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 55,909 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -4.88% | 5,279 |
| Sep 9, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -4.99% | 31,244 |
| Sep 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -4.96% | 9,431 |
| Sep 7, 2026 | 9.74 | 9.80 | 9.07 | 9.07 | 9.07 | -4.93% | 159,836 |
| Sep 4, 2026 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 4.95% | 250,018 |
| Sep 3, 2026 | 7.79 | 9.09 | 7.78 | 9.09 | 9.09 | 19.92% | 671,916 |
| Sep 2, 2026 | 7.21 | 8.05 | 6.86 | 7.58 | 7.58 | 12.63% | 1,007,554 |
| Sep 1, 2026 | 6.27 | 7.20 | 5.85 | 6.73 | 6.73 | 8.37% | 171,227 |
| Aug 31, 2026 | 6.48 | 6.48 | 5.67 | 6.21 | 6.21 | 3.16% | 158,657 |
| Aug 28, 2026 | 5.93 | 6.30 | 5.70 | 6.02 | 6.02 | 1.69% | 124,221 |
| Aug 27, 2026 | 5.98 | 6.09 | 5.71 | 5.92 | 5.92 | - | 53,557 |
| Aug 26, 2026 | 5.92 | 6.13 | 5.36 | 5.92 | 5.92 | 7.44% | 364,453 |
| Aug 25, 2026 | 6.01 | 6.10 | 5.30 | 5.51 | 5.51 | -6.13% | 131,279 |
| Aug 24, 2026 | 5.92 | 6.13 | 5.77 | 5.87 | 5.87 | -0.84% | 79,745 |
| 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 |