TPI India Limited (BOM:500421)
India · Delayed Price · Currency is INR 16.10
-0.10 (-0.62%)
At close: Dec 5, 2025
TPI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 16.00 | 16.00 | 15.27 | 15.80 | 15.80 | 1.54% | 2,511 |
| Nov 7, 2025 | 15.09 | 15.88 | 15.09 | 15.56 | 15.56 | 1.24% | 7,388 |
| Nov 6, 2025 | 16.23 | 16.25 | 15.25 | 15.37 | 15.37 | -3.88% | 4,298 |
| Nov 4, 2025 | 15.94 | 16.05 | 15.80 | 15.99 | 15.99 | -0.19% | 5,638 |
| Nov 3, 2025 | 15.99 | 16.20 | 15.21 | 16.02 | 16.02 | 1.39% | 6,000 |
| Oct 31, 2025 | 15.97 | 15.97 | 15.14 | 15.80 | 15.80 | 1.94% | 8,278 |
| Oct 30, 2025 | 15.30 | 16.00 | 15.30 | 15.50 | 15.50 | -1.15% | 12,304 |
| Oct 29, 2025 | 16.47 | 16.47 | 15.50 | 15.68 | 15.68 | -0.70% | 17,858 |
| Oct 28, 2025 | 15.87 | 16.35 | 15.76 | 15.79 | 15.79 | -0.32% | 2,486 |
| Oct 27, 2025 | 16.94 | 16.94 | 15.75 | 15.84 | 15.84 | -1.00% | 13,189 |
| Oct 24, 2025 | 16.15 | 16.79 | 15.79 | 16.00 | 16.00 | -5.27% | 18,131 |
| Oct 23, 2025 | 17.50 | 17.50 | 16.11 | 16.89 | 16.89 | 2.93% | 8,347 |
| Oct 21, 2025 | 15.62 | 17.45 | 15.62 | 16.41 | 16.41 | 5.53% | 3,232 |
| Oct 20, 2025 | 15.92 | 15.95 | 15.53 | 15.55 | 15.55 | -2.32% | 4,917 |
| Oct 17, 2025 | 15.23 | 15.99 | 15.23 | 15.92 | 15.92 | -0.44% | 2,740 |
| Oct 16, 2025 | 16.45 | 16.45 | 15.82 | 15.99 | 15.99 | -0.62% | 6,008 |
| Oct 15, 2025 | 15.76 | 16.64 | 15.76 | 16.09 | 16.09 | 2.09% | 16,184 |
| Oct 14, 2025 | 16.30 | 16.77 | 15.75 | 15.76 | 15.76 | -1.93% | 2,671 |
| Oct 13, 2025 | 17.13 | 17.13 | 16.02 | 16.07 | 16.07 | -3.54% | 14,751 |
| Oct 10, 2025 | 16.35 | 16.80 | 16.11 | 16.66 | 16.66 | 0.97% | 31,662 |
| Oct 9, 2025 | 16.70 | 16.89 | 16.29 | 16.50 | 16.50 | 1.48% | 4,402 |
| Oct 8, 2025 | 16.15 | 17.08 | 16.15 | 16.26 | 16.26 | -3.50% | 10,626 |
| Oct 7, 2025 | 16.43 | 17.00 | 16.43 | 16.85 | 16.85 | 0.36% | 19,480 |
| Oct 6, 2025 | 16.98 | 17.90 | 16.43 | 16.79 | 16.79 | -3.12% | 101,764 |
| Oct 3, 2025 | 16.79 | 17.60 | 16.40 | 17.33 | 17.33 | 8.24% | 129,270 |
| Oct 1, 2025 | 16.53 | 16.53 | 15.88 | 16.01 | 16.01 | -1.23% | 228 |
| Sep 30, 2025 | 16.73 | 16.73 | 16.00 | 16.21 | 16.21 | -0.98% | 13,790 |
| Sep 29, 2025 | 16.74 | 16.74 | 16.01 | 16.37 | 16.37 | 2.31% | 19,538 |
| Sep 26, 2025 | 16.46 | 16.75 | 15.25 | 16.00 | 16.00 | -0.93% | 552,693 |
| Sep 25, 2025 | 15.89 | 16.44 | 15.89 | 16.15 | 16.15 | 0.56% | 1,003,443 |
| Sep 24, 2025 | 16.14 | 16.80 | 16.00 | 16.06 | 16.06 | 0.44% | 519,128 |