TPI India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.63	13.65	12.80	13.40	13.40	0.90%	16,918
Oct 22, 2026	13.32	13.95	13.28	13.28	13.28	-4.94%	23,062
Oct 21, 2026	14.65	14.65	13.97	13.97	13.97	-4.97%	25,115
Oct 19, 2026	15.04	15.04	14.29	14.70	14.70	-2.26%	40,818
Oct 16, 2026	15.99	15.99	15.04	15.04	15.04	-4.99%	57,828
Oct 15, 2026	15.91	17.27	15.83	15.83	15.83	-4.98%	144,943
Oct 14, 2026	16.66	16.66	16.66	16.66	16.66	-4.96%	23,679
Oct 13, 2026	17.53	18.00	17.53	17.53	17.53	-4.99%	12,163
Oct 12, 2026	18.45	18.45	18.45	18.45	18.45	-4.99%	10,722
Oct 9, 2026	19.26	19.90	19.26	19.42	19.42	2.43%	330,304
Oct 8, 2026	18.95	18.96	18.95	18.96	18.96	4.98%	380,770
Oct 7, 2026	18.88	18.88	17.81	18.06	18.06	-3.63%	21,593
Oct 6, 2026	19.00	19.00	17.91	18.74	18.74	-0.58%	145,655
Oct 5, 2026	17.99	19.00	17.55	18.85	18.85	3.91%	164,370
Oct 1, 2026	16.65	18.32	16.60	18.14	18.14	3.95%	19,618
Sep 30, 2026	17.02	18.75	17.02	17.45	17.45	-2.57%	38,145
Sep 29, 2026	18.40	18.58	17.86	17.91	17.91	-4.22%	1,529
Sep 28, 2026	18.45	18.97	18.40	18.70	18.70	0.27%	114,709
Sep 25, 2026	18.75	18.75	17.85	18.65	18.65	-0.53%	93,425
Sep 24, 2026	18.21	18.91	17.40	18.75	18.75	2.97%	42,897
Sep 23, 2026	18.20	18.21	17.36	18.21	18.21	0.11%	4,816
Sep 22, 2026	18.99	18.99	18.19	18.19	18.19	-4.96%	42,261
Sep 21, 2026	18.00	19.40	18.00	19.14	19.14	2.08%	2,032
Sep 18, 2026	19.30	19.30	18.11	18.75	18.75	-	11,844
Sep 17, 2026	17.68	19.48	17.68	18.75	18.75	0.75%	138,739
Sep 16, 2026	19.00	19.00	18.11	18.61	18.61	-1.59%	172,275
Sep 15, 2026	20.40	20.40	18.88	18.91	18.91	-3.22%	77,144
Sep 11, 2026	18.25	20.17	18.25	19.54	19.54	1.72%	97,908
Sep 10, 2026	19.13	19.59	18.32	19.21	19.21	2.45%	57,978
Sep 9, 2026	18.25	19.75	18.25	18.75	18.75	-1.26%	6,176
Sep 8, 2026	19.10	19.10	18.10	18.99	18.99	-0.05%	189,784
Sep 7, 2026	19.08	20.03	18.33	19.00	19.00	-0.42%	271,161
Sep 4, 2026	19.52	19.73	18.90	19.08	19.08	-3.29%	173,043
Sep 3, 2026	18.75	20.45	18.75	19.73	19.73	0.36%	114,357
Sep 2, 2026	19.66	19.66	19.50	19.66	19.66	-	27,271
Sep 1, 2026	19.76	19.76	18.91	19.66	19.66	-0.91%	5,128
Aug 31, 2026	19.90	21.34	19.84	19.84	19.84	-4.98%	14,746
Aug 28, 2026	18.97	20.94	18.97	20.88	20.88	4.61%	36,053
Aug 27, 2026	19.96	19.96	19.96	19.96	19.96	-5.00%	10,375
Aug 26, 2026	21.01	21.01	21.01	21.01	21.01	-4.98%	1,790
Aug 25, 2026	25.00	27.01	22.11	22.11	22.11	-9.98%	151,343
Aug 24, 2026	24.26	24.78	24.25	24.56	24.56	1.19%	171,700
Aug 21, 2026	24.07	24.40	24.01	24.27	24.27	5.43%	381,204
Aug 20, 2026	23.02	24.90	23.02	23.02	23.02	2.58%	979,333
Aug 19, 2026	19.00	22.44	19.00	22.44	22.44	20.00%	1,702,628
Aug 18, 2026	17.15	19.40	17.00	18.70	18.70	9.04%	474,601
Aug 17, 2026	16.93	18.80	16.10	17.15	17.15	1.30%	81,859
Aug 14, 2026	18.48	18.48	16.50	16.93	16.93	-3.09%	197,161
Aug 13, 2026	17.68	18.00	16.75	17.47	17.47	2.70%	381,496
Aug 12, 2026	17.45	17.69	16.79	17.01	17.01	-2.52%	199,659