TPI India Limited (BOM:500421)
India · Delayed Price · Currency is INR 17.02
-0.59 (-3.35%)
At close: Mar 4, 2026
TPI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.02 | 18.00 | 16.77 | 16.86 | 16.86 | -0.94% | 10,408 |
| Mar 4, 2026 | 17.96 | 17.96 | 17.00 | 17.02 | 17.02 | -3.35% | 10,596 |
| Mar 2, 2026 | 18.80 | 18.80 | 17.50 | 17.61 | 17.61 | -2.17% | 125,215 |
| Feb 27, 2026 | 18.18 | 18.18 | 18.00 | 18.00 | 18.00 | - | 348 |
| Feb 26, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.22% | 230 |
| Feb 25, 2026 | 18.20 | 18.20 | 17.75 | 18.04 | 18.04 | -0.88% | 6,438 |
| Feb 24, 2026 | 18.99 | 18.99 | 18.20 | 18.20 | 18.20 | -2.05% | 8,878 |
| Feb 23, 2026 | 18.75 | 19.13 | 18.56 | 18.58 | 18.58 | -1.01% | 12,129 |
| Feb 20, 2026 | 19.00 | 19.15 | 18.65 | 18.77 | 18.77 | -1.21% | 31,385 |
| Feb 19, 2026 | 19.05 | 19.49 | 18.75 | 19.00 | 19.00 | - | 10,945 |
| Feb 18, 2026 | 18.99 | 19.38 | 18.60 | 19.00 | 19.00 | -0.52% | 5,044 |
| Feb 17, 2026 | 19.18 | 19.40 | 19.00 | 19.10 | 19.10 | -0.31% | 3,106 |
| Feb 16, 2026 | 19.48 | 20.50 | 19.00 | 19.16 | 19.16 | 0.58% | 6,512 |
| Feb 13, 2026 | 19.07 | 19.30 | 19.00 | 19.05 | 19.05 | -0.10% | 6,565 |
| Feb 12, 2026 | 19.89 | 19.89 | 19.00 | 19.07 | 19.07 | 0.10% | 23,405 |
| Feb 11, 2026 | 19.01 | 20.74 | 19.01 | 19.05 | 19.05 | -1.75% | 29,019 |
| Feb 10, 2026 | 21.00 | 21.00 | 18.35 | 19.39 | 19.39 | -1.47% | 61,721 |
| Feb 9, 2026 | 19.85 | 20.90 | 19.25 | 19.68 | 19.68 | 0.87% | 85,207 |
| Feb 6, 2026 | 17.19 | 20.04 | 16.60 | 19.51 | 19.51 | 16.83% | 410,433 |
| Feb 5, 2026 | 17.00 | 17.40 | 16.55 | 16.70 | 16.70 | -2.22% | 9,525 |
| Feb 4, 2026 | 17.20 | 17.20 | 16.60 | 17.08 | 17.08 | 5.11% | 554 |
| Feb 3, 2026 | 16.55 | 16.68 | 15.55 | 16.25 | 16.25 | -0.61% | 9,046 |
| Feb 2, 2026 | 17.25 | 17.40 | 16.21 | 16.35 | 16.35 | -2.62% | 1,910 |
| Feb 1, 2026 | 16.65 | 17.98 | 16.29 | 16.79 | 16.79 | 4.94% | 36,265 |
| Jan 30, 2026 | 16.00 | 16.39 | 16.00 | 16.00 | 16.00 | - | 2,566 |
| Jan 29, 2026 | 16.84 | 16.84 | 16.00 | 16.00 | 16.00 | -0.50% | 20,789 |
| Jan 28, 2026 | 16.01 | 16.98 | 16.00 | 16.08 | 16.08 | 0.37% | 7,381 |
| Jan 27, 2026 | 14.06 | 17.10 | 14.06 | 16.02 | 16.02 | 0.12% | 15,599 |
| Jan 23, 2026 | 15.02 | 16.47 | 15.02 | 16.00 | 16.00 | -0.12% | 3,089 |
| 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 |