Tijaria Polypipes Limited (TIJARIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TIJARIA.NS Historical Return
If you invested ₹1000 in Tijaria Polypipes Limited (TIJARIA.NS) 10 years ago, it would be worth ₹1,020.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹925, while ₹1000 invested 1 year ago would be worth ₹777.92. This corresponds to total returns of 2.07%, -7.5%, -22.21%, respectively, with annualized returns of 0.2%, -1.55%, -22.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TIJARIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.14 | 5.92 | 5.92 | 6.15 | 5.6 | 114,716 |
| August 20, 2026 | 6.12 | 5.79 | 5.79 | 6.29 | 5.62 | 209,055 |
| August 19, 2026 | 5.59 | 6.12 | 6.12 | 6.81 | 5.59 | 378,146 |
| August 18, 2026 | 5.67 | 5.68 | 5.68 | 5.85 | 5.53 | 95,181 |
| August 17, 2026 | 6.1 | 5.55 | 5.55 | 6.1 | 5.42 | 288,047 |
| August 14, 2026 | 5.86 | 6.03 | 6.03 | 6.4 | 5.42 | 374,036 |
| August 13, 2026 | 5.35 | 5.86 | 5.86 | 6.42 | 5.2 | 262,270 |
| August 12, 2026 | 5.38 | 5.35 | 5.35 | 5.58 | 5.21 | 70,286 |
| August 11, 2026 | 5.92 | 5.44 | 5.44 | 6.06 | 5.2 | 354,347 |
| August 10, 2026 | 5.37 | 5.9 | 5.9 | 6.09 | 5.09 | 501,761 |
| August 07, 2026 | 4.56 | 5.09 | 5.09 | 5.39 | 4.56 | 153,705 |
| August 06, 2026 | 4.94 | 4.74 | 4.74 | 4.94 | 4.46 | 135,539 |
| August 05, 2026 | 4.98 | 4.79 | 4.79 | 4.98 | 4.79 | 220,855 |
| August 04, 2026 | 5 | 4.88 | 4.88 | 5 | 4.83 | 174,768 |
| August 03, 2026 | 5.34 | 4.98 | 4.98 | 5.49 | 4.91 | 185,584 |
| July 31, 2026 | 4.45 | 5.03 | 5.03 | 5.03 | 4.45 | 257,165 |
| July 30, 2026 | 4.76 | 4.58 | 4.58 | 4.95 | 4.56 | 151,700 |
| July 29, 2026 | 4.57 | 4.74 | 4.74 | 4.88 | 4.5 | 113,532 |
| July 28, 2026 | 4.47 | 4.59 | 4.59 | 4.68 | 4.33 | 220,388 |
| July 27, 2026 | 4.8 | 4.47 | 4.47 | 4.81 | 4.37 | 103,956 |
| July 24, 2026 | 4.33 | 4.64 | 4.64 | 4.74 | 4.21 | 228,765 |
| July 23, 2026 | 4.49 | 4.31 | 4.31 | 4.52 | 4.25 | 104,335 |
| July 22, 2026 | 4.42 | 4.51 | 4.51 | 4.63 | 4.32 | 114,757 |
| July 21, 2026 | 4.68 | 4.51 | 4.51 | 4.68 | 4.31 | 112,683 |
| July 20, 2026 | 4.68 | 4.52 | 4.52 | 4.68 | 4.14 | 153,761 |
| July 17, 2026 | 4.36 | 4.31 | 4.31 | 4.54 | 4.21 | 36,305 |
| July 16, 2026 | 4.26 | 4.18 | 4.18 | 4.4 | 4.09 | 54,322 |
| July 15, 2026 | 4.48 | 4.27 | 4.27 | 4.48 | 4.23 | 14,485 |
| July 14, 2026 | 4.48 | 4.23 | 4.23 | 4.53 | 4.11 | 39,413 |
| July 13, 2026 | 4.48 | 4.37 | 4.37 | 4.54 | 4.29 | 24,442 |
| July 10, 2026 | 4.34 | 4.27 | 4.27 | 4.49 | 4.26 | 16,557 |
| July 09, 2026 | 4.22 | 4.34 | 4.34 | 4.53 | 4.2 | 28,776 |
| July 08, 2026 | 4.22 | 4.38 | 4.38 | 4.53 | 4.18 | 38,380 |
| July 07, 2026 | 4.25 | 4.22 | 4.22 | 4.33 | 4.18 | 11,802 |
| July 06, 2026 | 4.26 | 4.33 | 4.33 | 4.7 | 4.26 | 31,899 |
| July 03, 2026 | 4.08 | 4.28 | 4.28 | 4.38 | 4.08 | 19,131 |
| July 02, 2026 | 4.55 | 4.33 | 4.33 | 4.57 | 4.3 | 14,424 |
| July 01, 2026 | 4.59 | 4.4 | 4.4 | 4.59 | 4.34 | 7,870 |
| June 30, 2026 | 4.62 | 4.48 | 4.48 | 4.62 | 4.26 | 41,739 |
| June 29, 2026 | 4.65 | 4.41 | 4.41 | 4.65 | 4.28 | 43,101 |
| June 25, 2026 | 4.08 | 4.25 | 4.25 | 4.4 | 3.91 | 44,390 |
| June 24, 2026 | 4.38 | 4.05 | 4.05 | 4.45 | 4.01 | 100,696 |
| June 23, 2026 | 4.78 | 4.38 | 4.38 | 4.92 | 4.33 | 180,440 |
| June 22, 2026 | 4.96 | 4.81 | 4.81 | 4.96 | 4.72 | 16,018 |
| June 19, 2026 | 4.79 | 4.89 | 4.89 | 5.15 | 4.7 | 91,287 |
| June 18, 2026 | 4.21 | 4.78 | 4.78 | 4.78 | 4.21 | 133,578 |
| June 17, 2026 | 4.5 | 4.35 | 4.35 | 4.52 | 4.32 | 31,230 |
| June 16, 2026 | 4.64 | 4.58 | 4.58 | 4.64 | 4.32 | 26,024 |
| June 15, 2026 | 4.57 | 4.46 | 4.46 | 4.57 | 4.31 | 33,749 |
| June 12, 2026 | 4.66 | 4.48 | 4.48 | 4.66 | 4.35 | 31,524 |
| June 11, 2026 | 4.65 | 4.52 | 4.52 | 4.65 | 4.25 | 8,274 |
| June 10, 2026 | 4.34 | 4.43 | 4.43 | 4.66 | 4.34 | 13,426 |
| June 09, 2026 | 4.5 | 4.36 | 4.36 | 4.5 | 4.24 | 6,757 |
| June 08, 2026 | 4.38 | 4.53 | 4.53 | 4.58 | 4.17 | 8,763 |
| June 05, 2026 | 4.6 | 4.38 | 4.38 | 4.6 | 4.14 | 12,158 |
| June 04, 2026 | 4.58 | 4.4 | 4.4 | 4.65 | 4.3 | 40,287 |
| June 03, 2026 | 4.74 | 4.58 | 4.58 | 4.74 | 4.38 | 4,458 |
| June 02, 2026 | 4.44 | 4.36 | 4.36 | 4.68 | 4.35 | 20,973 |
| June 01, 2026 | 4.84 | 4.35 | 4.35 | 4.84 | 4.23 | 39,092 |
| May 29, 2026 | 4.74 | 4.65 | 4.65 | 4.74 | 4.54 | 8,288 |
AD
