Want to see IN:TIJARIA full AI Analyst Report?
Tijaria Polypipes Limited (TIJARIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.19 | 5.35 | 5.10 | 5.25 | 5.25 | +2.94% | 8,832 | 0.59 |
| Oct 29, 2026 | 5.00 | 5.10 | 4.82 | 5.10 | 5.10 | +2.00% | 273 | 0.02 |
| Oct 28, 2026 | 4.90 | 5.34 | 4.90 | 5.00 | 5.00 | -2.53% | 1,770 | 0.11 |
| Oct 27, 2026 | 5.05 | 5.14 | 5.04 | 5.13 | 5.13 | -3.21% | 6,717 | 0.44 |
| Oct 26, 2026 | 5.46 | 5.64 | 5.30 | 5.30 | 5.30 | -4.85% | 1,744 | 0.11 |
| Oct 23, 2026 | 5.45 | 5.59 | 5.45 | 5.57 | 5.57 | -0.36% | 1,061 | 0.07 |
| Oct 22, 2026 | 5.34 | 5.59 | 5.12 | 5.59 | 5.59 | +3.90% | 2,800 | 0.18 |
| Oct 21, 2026 | 5.46 | 5.55 | 5.38 | 5.38 | 5.38 | -4.95% | 4,488 | 0.28 |
| Oct 20, 2026 | 5.66 | 6.09 | 5.65 | 5.66 | 5.66 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.90 | 6.09 | 5.65 | 5.66 | 5.66 | -4.71% | 8,666 | 0.54 |
| Oct 16, 2026 | 5.72 | 6.06 | 5.58 | 5.94 | 5.94 | +1.89% | 3,508 | 0.21 |
| Oct 15, 2026 | 5.80 | 5.83 | 5.62 | 5.83 | 5.83 | +0.52% | 2,345 | 0.14 |
| Oct 14, 2026 | 5.63 | 5.82 | 5.62 | 5.80 | 5.80 | +2.84% | 664 | 0.04 |
| Oct 13, 2026 | 5.80 | 5.99 | 5.61 | 5.64 | 5.64 | -4.08% | 2,261 | 0.13 |
| Oct 12, 2026 | 6.08 | 6.11 | 5.86 | 5.88 | 5.88 | -3.29% | 3,570 | 0.20 |
| Oct 09, 2026 | 6.15 | 6.30 | 6.08 | 6.08 | 6.08 | -5.00% | 1,427 | 0.08 |
| Oct 08, 2026 | 6.57 | 6.57 | 6.25 | 6.40 | 6.40 | -2.59% | 6,059 | 0.34 |
| Oct 07, 2026 | 6.33 | 6.57 | 6.32 | 6.57 | 6.57 | -0.30% | 759 | 0.04 |
| Oct 06, 2026 | 6.49 | 6.59 | 6.25 | 6.59 | 6.59 | +1.70% | 4,339 | 0.24 |
| Oct 05, 2026 | 6.40 | 6.68 | 6.30 | 6.48 | 6.48 | -0.77% | 2,963 | 0.17 |
| Oct 02, 2026 | 6.53 | 6.58 | 6.37 | 6.53 | 6.53 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.58 | 6.58 | 6.37 | 6.53 | 6.53 | -1.51% | 1,137 | 0.06 |
| Sep 30, 2026 | 6.31 | 6.69 | 6.30 | 6.63 | 6.63 | +0.00% | 13,671 | 0.75 |
| Sep 29, 2026 | 6.47 | 6.63 | 6.46 | 6.63 | 6.63 | -2.07% | 4,318 | 0.24 |
| Sep 28, 2026 | 6.75 | 6.95 | 6.61 | 6.77 | 6.77 | -2.59% | 5,828 | 0.32 |
| Sep 25, 2026 | 6.43 | 6.96 | 6.43 | 6.95 | 6.95 | +2.81% | 1,826 | 0.10 |
| Sep 24, 2026 | 6.35 | 6.84 | 6.35 | 6.76 | 6.76 | +2.89% | 9,479 | 0.52 |
| Sep 23, 2026 | 6.77 | 6.99 | 6.57 | 6.57 | 6.57 | -4.92% | 3,419 | 0.19 |
| Sep 22, 2026 | 6.93 | 7.25 | 6.91 | 6.91 | 6.91 | -4.95% | 26,829 | 1.51 |
| Sep 21, 2026 | 7.69 | 7.69 | 7.27 | 7.27 | 7.27 | -4.97% | 4,057 | 0.23 |
| Sep 18, 2026 | 7.68 | 8.00 | 7.42 | 7.65 | 7.65 | -0.65% | 14,424 | 0.80 |
| Sep 17, 2026 | 7.03 | 7.77 | 7.03 | 7.70 | 7.70 | +4.05% | 21,617 | 1.22 |
| Sep 16, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -4.88% | 13,216 | 0.74 |
| Sep 15, 2026 | 7.04 | 7.78 | 7.04 | 7.78 | 7.78 | +4.99% | 18,398 | 1.05 |
| Sep 14, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 1,239 | 0.07 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -4.88% | 65,425 | 3.89 |
| Sep 09, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -4.99% | 114 | 0.01 |
| Sep 08, 2026 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | -4.96% | 1,700 | 0.10 |
| Sep 07, 2026 | 9.80 | 9.80 | 9.07 | 9.07 | 9.07 | -4.93% | 20,043 | 1.20 |
| Sep 04, 2026 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | +4.95% | 55,215 | 3.49 |
| Sep 03, 2026 | 7.94 | 9.09 | 7.89 | 9.09 | 9.09 | +19.92% | 63,978 | 4.32 |
| Sep 02, 2026 | 6.86 | 7.77 | 6.81 | 7.58 | 7.58 | +16.98% | 65,352 | 4.73 |
| Sep 01, 2026 | 6.20 | 6.80 | 6.03 | 6.48 | 6.48 | +5.88% | 30,287 | 2.26 |
| Aug 31, 2026 | 6.00 | 6.48 | 5.41 | 6.12 | 6.12 | +0.99% | 29,854 | 2.30 |
| Aug 28, 2026 | 5.99 | 6.21 | 5.78 | 6.06 | 6.06 | +3.06% | 1,279 | 0.10 |
| Aug 27, 2026 | 6.03 | 6.03 | 5.74 | 5.88 | 5.88 | -0.68% | 10,007 | 0.78 |
| Aug 26, 2026 | 5.70 | 6.10 | 5.51 | 5.92 | 5.92 | +8.42% | 31,763 | 2.55 |
| Aug 25, 2026 | 5.94 | 6.08 | 5.26 | 5.46 | 5.46 | -8.08% | 30,956 | 2.59 |
| Aug 24, 2026 | 6.50 | 6.50 | 5.70 | 5.94 | 5.94 | +1.37% | 10,196 | 0.86 |