Tijaria Polypipes Limited (NSE:TIJARIA)
India
· Delayed Price · Currency is INR 4.510
-0.090 (-1.96%)
Apr 29, 2026, 3:14 PM IST
Tijaria Polypipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |