TPI India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	15.68	16.88	15.65	15.67	15.67	-2.06%	1,536
Apr 16, 2026	15.90	16.00	15.55	16.00	16.00	0.63%	190,182
Apr 15, 2026	15.57	16.99	15.57	15.90	15.90	2.12%	2,968
Apr 13, 2026	16.06	16.63	15.33	15.57	15.57	-2.75%	1,629
Apr 10, 2026	16.63	16.78	15.36	16.01	16.01	-1.78%	39,505
Apr 9, 2026	15.80	17.00	15.00	16.30	16.30	3.16%	135,214
Apr 8, 2026	15.89	15.89	15.80	15.80	15.80	5.33%	873
Apr 7, 2026	16.46	16.46	14.51	15.00	15.00	-3.47%	12,851
Apr 6, 2026	14.50	15.94	14.50	15.54	15.54	3.26%	1,483
Apr 2, 2026	14.86	15.49	14.10	15.05	15.05	0.20%	14,899
Apr 1, 2026	16.20	16.20	14.85	15.02	15.02	-4.09%	9,929
Mar 30, 2026	14.84	15.69	14.51	15.66	15.66	6.39%	574
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