Tijaria Polypipes Limited (NSE:TIJARIA)
India · Delayed Price · Currency is INR 4.510
-0.010 (-0.22%)
Jul 21, 2026, 3:24 PM IST
Tijaria Polypipes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |