Tijaria Polypipes Limited (NSE:TIJARIA)
India
· Delayed Price · Currency is INR 4.680
-0.090 (-1.89%)
Mar 9, 2026, 3:23 PM IST
Tijaria Polypipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.96 | 4.96 | 4.54 | 4.68 | 4.68 | -1.89% | 87,928 |
| Mar 6, 2026 | 4.79 | 4.89 | 4.66 | 4.77 | 4.77 | - | 22,418 |
| Mar 5, 2026 | 4.57 | 4.79 | 4.57 | 4.77 | 4.77 | 4.38% | 34,640 |
| Mar 4, 2026 | 4.39 | 4.60 | 4.21 | 4.57 | 4.57 | 4.10% | 54,392 |
| Mar 2, 2026 | 4.61 | 4.61 | 4.39 | 4.39 | 4.39 | -4.98% | 40,761 |
| Feb 27, 2026 | 4.45 | 4.65 | 4.36 | 4.62 | 4.62 | 2.90% | 6,839 |
| Feb 26, 2026 | 4.35 | 4.58 | 4.31 | 4.49 | 4.49 | 0.90% | 15,886 |
| Feb 25, 2026 | 4.54 | 4.54 | 4.32 | 4.45 | 4.45 | -1.98% | 92,178 |
| Feb 24, 2026 | 4.69 | 4.84 | 4.38 | 4.54 | 4.54 | -1.52% | 73,442 |
| Feb 23, 2026 | 4.85 | 5.07 | 4.61 | 4.61 | 4.61 | -4.95% | 104,274 |
| Feb 20, 2026 | 4.93 | 4.93 | 4.69 | 4.85 | 4.85 | -1.62% | 62,017 |
| Feb 19, 2026 | 4.92 | 5.18 | 4.88 | 4.93 | 4.93 | -3.90% | 41,960 |
| Feb 18, 2026 | 5.03 | 5.49 | 5.03 | 5.13 | 5.13 | -3.02% | 123,121 |
| Feb 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.86% | 10,177 |
| Feb 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 34,109 |
| Feb 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | 36,675 |
| Feb 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 16,270 |
| Feb 11, 2026 | 6.47 | 6.67 | 6.47 | 6.47 | 6.47 | -4.99% | 27,592 |
| Feb 10, 2026 | 7.39 | 7.51 | 6.81 | 6.81 | 6.81 | -4.89% | 174,433 |
| Feb 9, 2026 | 6.99 | 7.40 | 6.22 | 7.16 | 7.16 | 6.39% | 690,189 |
| Feb 6, 2026 | 6.35 | 6.83 | 6.20 | 6.73 | 6.73 | 8.37% | 922,505 |
| Feb 5, 2026 | 6.15 | 6.21 | 6.06 | 6.21 | 6.21 | 19.88% | 332,982 |
| Feb 4, 2026 | 4.23 | 5.18 | 4.23 | 5.18 | 5.18 | 19.91% | 384,582 |
| Feb 3, 2026 | 4.12 | 4.85 | 3.95 | 4.32 | 4.32 | 5.11% | 136,589 |
| Feb 2, 2026 | 4.33 | 4.79 | 4.10 | 4.11 | 4.11 | -6.38% | 105,381 |
| Feb 1, 2026 | 4.12 | 4.87 | 3.82 | 4.39 | 4.39 | 8.13% | 93,612 |
| Jan 30, 2026 | 3.95 | 4.10 | 3.80 | 4.06 | 4.06 | 3.31% | 97,052 |
| Jan 29, 2026 | 3.95 | 4.05 | 3.87 | 3.93 | 3.93 | -1.75% | 20,504 |
| Jan 28, 2026 | 3.85 | 4.04 | 3.70 | 4.00 | 4.00 | 3.63% | 70,950 |
| Jan 27, 2026 | 4.13 | 4.13 | 3.55 | 3.86 | 3.86 | -3.74% | 114,467 |
| Jan 23, 2026 | 4.19 | 4.19 | 3.81 | 4.01 | 4.01 | 0.50% | 67,550 |
| Jan 22, 2026 | 4.12 | 4.15 | 3.75 | 3.99 | 3.99 | -1.24% | 12,964 |
| Jan 21, 2026 | 3.92 | 4.08 | 3.92 | 4.04 | 4.04 | 3.06% | 29,532 |
| Jan 20, 2026 | 4.02 | 4.20 | 3.85 | 3.92 | 3.92 | -5.08% | 60,841 |
| Jan 19, 2026 | 3.99 | 4.25 | 3.85 | 4.13 | 4.13 | 3.77% | 73,776 |
| Jan 16, 2026 | 4.16 | 4.34 | 3.67 | 3.98 | 3.98 | -4.33% | 190,887 |
| Jan 14, 2026 | 4.20 | 4.28 | 4.10 | 4.16 | 4.16 | 2.97% | 33,333 |
| Jan 13, 2026 | 4.13 | 4.26 | 4.01 | 4.04 | 4.04 | -1.94% | 27,035 |
| Jan 12, 2026 | 4.20 | 4.45 | 4.08 | 4.12 | 4.12 | -3.51% | 30,393 |
| Jan 9, 2026 | 4.51 | 4.57 | 4.25 | 4.27 | 4.27 | -2.29% | 42,916 |
| Jan 8, 2026 | 4.34 | 4.60 | 4.34 | 4.37 | 4.37 | -0.68% | 74,380 |
| Jan 7, 2026 | 4.41 | 4.46 | 4.34 | 4.40 | 4.40 | -0.23% | 79,887 |
| Jan 6, 2026 | 4.44 | 4.48 | 4.20 | 4.41 | 4.41 | - | 139,249 |
| Jan 5, 2026 | 4.33 | 4.54 | 4.01 | 4.41 | 4.41 | 1.85% | 146,174 |
| Jan 2, 2026 | 4.48 | 4.55 | 4.27 | 4.33 | 4.33 | -0.46% | 184,686 |
| Jan 1, 2026 | 4.68 | 4.68 | 4.11 | 4.35 | 4.35 | -1.58% | 141,093 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.37 | 4.42 | 4.42 | -4.74% | 377,099 |
| Dec 30, 2025 | 4.83 | 4.98 | 4.50 | 4.64 | 4.64 | -3.93% | 253,005 |
| Dec 29, 2025 | 5.05 | 5.13 | 4.71 | 4.83 | 4.83 | -3.01% | 173,316 |
| Dec 26, 2025 | 5.26 | 5.26 | 4.89 | 4.98 | 4.98 | 2.47% | 155,300 |
| Dec 24, 2025 | 5.39 | 5.39 | 4.58 | 4.86 | 4.86 | -4.14% | 347,216 |
| Dec 23, 2025 | 5.39 | 5.59 | 4.99 | 5.07 | 5.07 | -3.06% | 174,384 |
| Dec 22, 2025 | 5.42 | 5.65 | 5.01 | 5.23 | 5.23 | -3.51% | 151,631 |
| Dec 19, 2025 | 5.55 | 5.77 | 5.37 | 5.42 | 5.42 | 0.37% | 72,167 |
| Dec 18, 2025 | 6.20 | 6.21 | 4.78 | 5.40 | 5.40 | -7.85% | 680,147 |
| Dec 17, 2025 | 5.69 | 6.10 | 5.51 | 5.86 | 5.86 | 3.72% | 66,998 |
| Dec 16, 2025 | 5.75 | 5.93 | 5.58 | 5.65 | 5.65 | -1.57% | 48,569 |
| Dec 15, 2025 | 6.00 | 6.23 | 5.30 | 5.74 | 5.74 | -4.33% | 140,662 |
| Dec 12, 2025 | 6.45 | 6.45 | 5.75 | 6.00 | 6.00 | -3.54% | 28,362 |
| Dec 11, 2025 | 6.02 | 6.39 | 6.00 | 6.22 | 6.22 | 3.67% | 15,083 |
| Dec 10, 2025 | 6.39 | 6.76 | 5.90 | 6.00 | 6.00 | -1.48% | 38,549 |
| Dec 9, 2025 | 6.56 | 6.59 | 6.05 | 6.09 | 6.09 | -5.73% | 36,558 |
| Dec 8, 2025 | 5.70 | 6.67 | 5.70 | 6.46 | 6.46 | 3.03% | 29,036 |
| Dec 5, 2025 | 6.23 | 6.80 | 5.65 | 6.27 | 6.27 | 1.13% | 17,387 |
| Dec 4, 2025 | 6.48 | 6.76 | 5.97 | 6.20 | 6.20 | -4.32% | 58,236 |
| Dec 3, 2025 | 6.68 | 6.96 | 6.40 | 6.48 | 6.48 | -0.77% | 54,843 |
| Dec 2, 2025 | 6.35 | 6.66 | 6.33 | 6.53 | 6.53 | 0.46% | 21,805 |
| Dec 1, 2025 | 6.65 | 6.74 | 6.40 | 6.50 | 6.50 | -0.31% | 53,335 |
| Nov 28, 2025 | 6.51 | 6.91 | 6.40 | 6.52 | 6.52 | -0.76% | 161,819 |
| Nov 27, 2025 | 6.67 | 6.67 | 6.52 | 6.57 | 6.57 | -1.50% | 2,867 |
| Nov 26, 2025 | 6.87 | 6.87 | 6.36 | 6.67 | 6.67 | -1.77% | 65,084 |
| Nov 25, 2025 | 6.88 | 6.89 | 6.50 | 6.79 | 6.79 | -0.15% | 21,485 |
| Nov 24, 2025 | 6.70 | 6.90 | 6.42 | 6.80 | 6.80 | 5.92% | 62,257 |
| Nov 21, 2025 | 6.30 | 6.89 | 6.30 | 6.42 | 6.42 | 1.10% | 33,725 |
| Nov 20, 2025 | 6.25 | 6.45 | 6.24 | 6.35 | 6.35 | -0.31% | 19,297 |
| Nov 19, 2025 | 6.15 | 6.40 | 6.12 | 6.37 | 6.37 | 1.43% | 22,235 |
| Nov 18, 2025 | 6.51 | 6.71 | 6.20 | 6.28 | 6.28 | -1.57% | 9,231 |
| Nov 17, 2025 | 6.05 | 6.70 | 6.05 | 6.38 | 6.38 | 3.40% | 69,055 |
| Nov 14, 2025 | 6.25 | 6.45 | 6.15 | 6.17 | 6.17 | 0.33% | 39,582 |
| Nov 13, 2025 | 6.10 | 6.27 | 6.10 | 6.15 | 6.15 | 0.33% | 9,679 |
| Nov 12, 2025 | 6.25 | 6.58 | 6.00 | 6.13 | 6.13 | -1.92% | 29,565 |
| Nov 11, 2025 | 6.22 | 6.84 | 6.20 | 6.25 | 6.25 | 0.48% | 38,489 |
| Nov 10, 2025 | 6.37 | 6.37 | 6.02 | 6.22 | 6.22 | 1.63% | 34,554 |
| Nov 7, 2025 | 5.89 | 6.29 | 5.78 | 6.12 | 6.12 | 6.81% | 34,526 |
| Nov 6, 2025 | 6.25 | 6.25 | 5.65 | 5.73 | 5.73 | -7.13% | 207,420 |
| Nov 4, 2025 | 6.09 | 6.37 | 5.98 | 6.17 | 6.17 | 1.31% | 68,214 |
| Nov 3, 2025 | 6.51 | 6.69 | 5.96 | 6.09 | 6.09 | -6.45% | 238,591 |
| Oct 31, 2025 | 6.58 | 6.79 | 6.38 | 6.51 | 6.51 | -0.46% | 16,894 |
| Oct 30, 2025 | 6.35 | 6.73 | 6.35 | 6.54 | 6.54 | -0.61% | 11,194 |
| Oct 29, 2025 | 6.77 | 6.90 | 6.41 | 6.58 | 6.58 | 0.77% | 156,667 |
| Oct 28, 2025 | 6.34 | 6.97 | 6.34 | 6.53 | 6.53 | 3.00% | 121,445 |
| Oct 27, 2025 | 6.34 | 6.45 | 6.30 | 6.34 | 6.34 | -0.63% | 38,916 |
| Oct 24, 2025 | 6.12 | 6.48 | 6.12 | 6.38 | 6.38 | 1.75% | 18,140 |
| Oct 23, 2025 | 6.83 | 6.90 | 6.00 | 6.27 | 6.27 | -1.57% | 282,663 |
| Oct 21, 2025 | 6.49 | 6.60 | 5.72 | 6.37 | 6.37 | 6.17% | 71,486 |
| Oct 20, 2025 | 6.48 | 6.48 | 5.89 | 6.00 | 6.00 | -5.66% | 106,556 |
| Oct 17, 2025 | 6.09 | 6.45 | 5.88 | 6.36 | 6.36 | 4.78% | 31,285 |
| Oct 16, 2025 | 6.10 | 6.21 | 6.01 | 6.07 | 6.07 | -0.33% | 10,201 |
| Oct 15, 2025 | 6.30 | 6.41 | 5.68 | 6.09 | 6.09 | -3.49% | 87,332 |
| Oct 14, 2025 | 6.50 | 6.53 | 6.30 | 6.31 | 6.31 | -0.32% | 15,597 |