TPI India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.35	19.35	19.35	19.35	19.35	-4.96%	5,388
May 29, 2026	20.36	20.36	20.36	20.36	20.36	-4.99%	9,822
May 27, 2026	21.85	22.45	21.43	21.43	21.43	-4.97%	168,066
May 26, 2026	22.30	23.00	20.00	22.55	22.55	0.71%	1,140,935
May 25, 2026	19.12	22.45	19.12	22.39	22.39	8.11%	587,517
May 22, 2026	21.00	21.95	19.08	20.71	20.71	-1.29%	557,295
May 21, 2026	18.39	21.00	17.91	20.98	20.98	17.14%	864,338
May 20, 2026	17.96	18.20	16.08	17.91	17.91	-0.28%	1,076,521
May 19, 2026	18.40	18.45	17.06	17.96	17.96	0.11%	3,512
May 18, 2026	17.02	18.46	17.02	17.94	17.94	-0.33%	32,694
May 15, 2026	18.46	18.46	17.03	18.00	18.00	1.69%	54,289
May 14, 2026	18.47	18.47	17.51	17.70	17.70	-4.17%	8,456
May 13, 2026	18.61	19.14	17.76	18.47	18.47	-0.75%	3,009
May 12, 2026	19.19	19.19	17.51	18.61	18.61	3.22%	33,647
May 11, 2026	19.45	19.45	17.40	18.03	18.03	4.95%	67,842
May 8, 2026	19.44	19.44	17.06	17.18	17.18	-2.05%	25,372
May 7, 2026	18.00	18.00	16.01	17.54	17.54	-0.96%	258,819
May 6, 2026	18.35	18.35	16.76	17.71	17.71	-1.56%	1,446
May 5, 2026	19.44	19.44	16.57	17.99	17.99	2.45%	2,284
May 4, 2026	17.12	17.56	16.07	17.56	17.56	3.54%	483
Apr 30, 2026	17.20	18.00	16.95	16.96	16.96	-5.78%	3,665
Apr 29, 2026	16.05	18.01	16.02	18.00	18.00	5.82%	10,267
Apr 28, 2026	17.65	17.65	17.01	17.01	17.01	-3.63%	2,624
Apr 27, 2026	16.33	17.96	15.55	17.65	17.65	6.97%	3,661
Apr 24, 2026	16.50	16.50	16.50	16.50	16.50	-2.48%	154
Apr 23, 2026	18.00	18.00	16.02	16.92	16.92	-4.35%	529
Apr 22, 2026	17.79	17.79	16.98	17.69	17.69	4.18%	805
Apr 21, 2026	17.00	18.45	16.37	16.98	16.98	-1.85%	4,045
Apr 20, 2026	15.98	18.40	15.50	17.30	17.30	10.40%	328,481
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