TPI India Limited (BOM:500421)
India · Delayed Price · Currency is INR 14.72
-0.38 (-2.52%)
At close: Mar 27, 2026
TPI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.21 | 15.85 | 14.21 | 14.72 | 14.72 | -2.52% | 2,172 |
| Mar 25, 2026 | 15.25 | 16.88 | 14.51 | 15.10 | 15.10 | -1.05% | 30,709 |
| Mar 24, 2026 | 15.25 | 16.98 | 15.03 | 15.26 | 15.26 | -1.99% | 12,215 |
| Mar 23, 2026 | 16.48 | 16.86 | 15.48 | 15.57 | 15.57 | -5.52% | 70,481 |
| Mar 20, 2026 | 17.85 | 18.70 | 16.25 | 16.48 | 16.48 | -0.96% | 16,403 |
| Mar 19, 2026 | 17.47 | 17.47 | 16.52 | 16.64 | 16.64 | -2.92% | 2,167 |
| Mar 18, 2026 | 17.21 | 17.83 | 16.54 | 17.14 | 17.14 | 0.12% | 2,424 |
| Mar 17, 2026 | 16.86 | 17.70 | 16.26 | 17.12 | 17.12 | 3.19% | 35,279 |
| Mar 16, 2026 | 16.83 | 17.75 | 16.50 | 16.59 | 16.59 | -1.89% | 46,883 |
| Mar 13, 2026 | 16.76 | 17.90 | 16.76 | 16.91 | 16.91 | -1.97% | 1,423 |
| Mar 12, 2026 | 17.08 | 17.25 | 17.00 | 17.25 | 17.25 | 1.47% | 491 |
| Mar 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.01% | 1,500 |
| Mar 10, 2026 | 17.01 | 17.49 | 16.80 | 16.83 | 16.83 | -1.00% | 274 |
| Mar 9, 2026 | 16.54 | 18.00 | 16.54 | 17.00 | 17.00 | -2.19% | 449 |
| Mar 6, 2026 | 16.50 | 18.47 | 16.50 | 17.38 | 17.38 | 3.08% | 15,520 |
| 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 |