TPI India Limited (BOM:500421)
India · Delayed Price · Currency is INR 16.00
-0.15 (-0.93%)
At close: Jan 16, 2026
TPI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.00 | 16.76 | 15.55 | 16.02 | 16.02 | -1.11% | 188,757 |
| Jan 21, 2026 | 16.89 | 16.89 | 15.53 | 16.20 | 16.20 | 1.25% | 17,044 |
| Jan 20, 2026 | 16.01 | 16.97 | 15.09 | 16.00 | 16.00 | - | 5,907 |
| Jan 19, 2026 | 16.89 | 16.89 | 15.43 | 16.00 | 16.00 | - | 1,947 |
| Jan 16, 2026 | 15.83 | 16.93 | 15.79 | 16.00 | 16.00 | -0.93% | 9,098 |
| Jan 14, 2026 | 15.75 | 17.00 | 15.75 | 16.15 | 16.15 | 6.18% | 262,924 |
| Jan 13, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.46% | 297 |
| Jan 12, 2026 | 13.11 | 15.74 | 13.11 | 15.14 | 15.14 | -0.46% | 4,394 |
| Jan 9, 2026 | 15.20 | 15.75 | 15.20 | 15.21 | 15.21 | -2.12% | 7,918 |
| Jan 8, 2026 | 15.79 | 16.49 | 15.45 | 15.54 | 15.54 | 0.39% | 3,273 |
| Jan 7, 2026 | 16.00 | 17.00 | 15.10 | 15.48 | 15.48 | -3.25% | 149,876 |
| Jan 6, 2026 | 16.49 | 16.49 | 16.00 | 16.00 | 16.00 | -3.03% | 272 |
| Jan 5, 2026 | 16.92 | 16.92 | 15.65 | 16.50 | 16.50 | 1.98% | 4,634 |
| Jan 2, 2026 | 15.99 | 16.30 | 15.40 | 16.18 | 16.18 | 5.27% | 2,302 |
| Jan 1, 2026 | 15.98 | 15.98 | 15.29 | 15.37 | 15.37 | -0.32% | 307 |
| Dec 31, 2025 | 15.78 | 15.99 | 15.42 | 15.42 | 15.42 | -0.32% | 2,783 |
| Dec 30, 2025 | 16.75 | 16.75 | 15.45 | 15.47 | 15.47 | -0.90% | 3,487 |
| Dec 29, 2025 | 15.33 | 16.79 | 15.33 | 15.61 | 15.61 | -4.88% | 2,944 |
| Dec 26, 2025 | 16.32 | 16.82 | 15.59 | 16.41 | 16.41 | 3.01% | 3,547 |
| Dec 24, 2025 | 15.89 | 16.49 | 15.63 | 15.93 | 15.93 | 2.44% | 11,153 |
| Dec 23, 2025 | 15.50 | 16.37 | 15.49 | 15.55 | 15.55 | 0.13% | 3,472 |
| Dec 22, 2025 | 16.09 | 16.10 | 15.51 | 15.53 | 15.53 | -3.48% | 3,451 |
| Dec 19, 2025 | 15.98 | 16.10 | 15.60 | 16.09 | 16.09 | 0.63% | 383 |
| Dec 17, 2025 | 15.41 | 16.28 | 15.41 | 15.99 | 15.99 | 2.24% | 1,823 |
| Dec 16, 2025 | 15.61 | 16.42 | 15.61 | 15.64 | 15.64 | 0.26% | 1,839 |
| Dec 15, 2025 | 15.35 | 16.76 | 15.33 | 15.60 | 15.60 | 0.52% | 3,017 |
| Dec 12, 2025 | 17.30 | 17.30 | 15.48 | 15.52 | 15.52 | -1.46% | 1,505 |
| Dec 11, 2025 | 15.65 | 16.34 | 15.26 | 15.75 | 15.75 | -0.94% | 5,451 |
| Dec 10, 2025 | 15.27 | 16.37 | 15.27 | 15.90 | 15.90 | 3.52% | 2,081 |
| Dec 9, 2025 | 16.40 | 16.40 | 14.60 | 15.36 | 15.36 | -6.85% | 6,299 |
| Dec 8, 2025 | 14.31 | 16.80 | 14.31 | 16.49 | 16.49 | 2.42% | 249 |
| Dec 5, 2025 | 15.88 | 16.73 | 15.88 | 16.10 | 16.10 | -0.62% | 2,131 |
| Dec 4, 2025 | 16.50 | 17.18 | 16.05 | 16.20 | 16.20 | 0.56% | 6,103 |
| Dec 3, 2025 | 16.01 | 17.95 | 16.01 | 16.11 | 16.11 | 0.62% | 15,110 |
| Dec 2, 2025 | 17.17 | 17.17 | 16.00 | 16.01 | 16.01 | -5.82% | 4,493 |
| Dec 1, 2025 | 17.39 | 17.39 | 16.80 | 17.00 | 17.00 | 4.42% | 5,597 |
| Nov 28, 2025 | 16.87 | 16.99 | 16.00 | 16.28 | 16.28 | -1.57% | 4,617 |
| Nov 27, 2025 | 16.35 | 17.68 | 16.35 | 16.54 | 16.54 | -0.84% | 12,884 |
| Nov 26, 2025 | 16.80 | 17.48 | 16.63 | 16.68 | 16.68 | -3.36% | 9,786 |
| Nov 25, 2025 | 15.30 | 18.00 | 15.30 | 17.26 | 17.26 | 8.96% | 533,811 |
| Nov 24, 2025 | 15.05 | 17.48 | 15.05 | 15.84 | 15.84 | 7.17% | 399,783 |
| Nov 21, 2025 | 17.15 | 17.15 | 13.55 | 14.78 | 14.78 | -2.83% | 10,532 |
| Nov 20, 2025 | 15.95 | 15.95 | 15.21 | 15.21 | 15.21 | - | 4,259 |
| Nov 19, 2025 | 16.98 | 16.98 | 15.06 | 15.21 | 15.21 | 1.00% | 6,103 |
| Nov 18, 2025 | 15.13 | 16.28 | 15.00 | 15.06 | 15.06 | -2.02% | 4,689 |
| Nov 17, 2025 | 15.79 | 17.78 | 15.21 | 15.37 | 15.37 | -1.73% | 12,072 |
| Nov 14, 2025 | 15.28 | 15.68 | 15.15 | 15.64 | 15.64 | 2.36% | 1,209 |
| Nov 13, 2025 | 15.63 | 15.63 | 15.06 | 15.28 | 15.28 | -0.26% | 1,540 |
| Nov 12, 2025 | 15.16 | 15.80 | 15.16 | 15.32 | 15.32 | -0.84% | 3,650 |
| Nov 11, 2025 | 15.98 | 15.98 | 15.35 | 15.45 | 15.45 | -2.22% | 1,773 |