TPI India Limited (BOM:500421)
India · Delayed Price · Currency is INR 18.03
+0.85 (4.95%)
At close: May 11, 2026
TPI India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |