Skip to main content
TPI India Limited (BOM:500421)
India flag India · Delayed Price · Currency is INR
17.00
-0.38 (-2.19%)
At close: Mar 9, 2026

TPI India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.5018.4716.5017.3817.383.08%15,520
Mar 5, 202617.0218.0016.7716.8616.86-0.94%10,408
Mar 4, 202617.9617.9617.0017.0217.02-3.35%10,596
Mar 2, 202618.8018.8017.5017.6117.61-2.17%125,215
Feb 27, 202618.1818.1818.0018.0018.00-348
Feb 26, 202618.2018.2018.0018.0018.00-0.22%230
Feb 25, 202618.2018.2017.7518.0418.04-0.88%6,438
Feb 24, 202618.9918.9918.2018.2018.20-2.05%8,878
Feb 23, 202618.7519.1318.5618.5818.58-1.01%12,129
Feb 20, 202619.0019.1518.6518.7718.77-1.21%31,385
Feb 19, 202619.0519.4918.7519.0019.00-10,945
Feb 18, 202618.9919.3818.6019.0019.00-0.52%5,044
Feb 17, 202619.1819.4019.0019.1019.10-0.31%3,106
Feb 16, 202619.4820.5019.0019.1619.160.58%6,512
Feb 13, 202619.0719.3019.0019.0519.05-0.10%6,565
Feb 12, 202619.8919.8919.0019.0719.070.10%23,405
Feb 11, 202619.0120.7419.0119.0519.05-1.75%29,019
Feb 10, 202621.0021.0018.3519.3919.39-1.47%61,721
Feb 9, 202619.8520.9019.2519.6819.680.87%85,207
Feb 6, 202617.1920.0416.6019.5119.5116.83%410,433
Feb 5, 202617.0017.4016.5516.7016.70-2.22%9,525
Feb 4, 202617.2017.2016.6017.0817.085.11%554
Feb 3, 202616.5516.6815.5516.2516.25-0.61%9,046
Feb 2, 202617.2517.4016.2116.3516.35-2.62%1,910
Feb 1, 202616.6517.9816.2916.7916.794.94%36,265
Jan 30, 202616.0016.3916.0016.0016.00-2,566
Jan 29, 202616.8416.8416.0016.0016.00-0.50%20,789
Jan 28, 202616.0116.9816.0016.0816.080.37%7,381
Jan 27, 202614.0617.1014.0616.0216.020.12%15,599
Jan 23, 202615.0216.4715.0216.0016.00-0.12%3,089
Jan 22, 202616.0016.7615.5516.0216.02-1.11%188,757
Jan 21, 202616.8916.8915.5316.2016.201.25%17,044
Jan 20, 202616.0116.9715.0916.0016.00-5,907
Jan 19, 202616.8916.8915.4316.0016.00-1,947
Jan 16, 202615.8316.9315.7916.0016.00-0.93%9,098
Jan 14, 202615.7517.0015.7516.1516.156.18%262,924
Jan 13, 202615.2115.2115.2115.2115.210.46%297
Jan 12, 202613.1115.7413.1115.1415.14-0.46%4,394
Jan 9, 202615.2015.7515.2015.2115.21-2.12%7,918
Jan 8, 202615.7916.4915.4515.5415.540.39%3,273
Jan 7, 202616.0017.0015.1015.4815.48-3.25%149,876
Jan 6, 202616.4916.4916.0016.0016.00-3.03%272
Jan 5, 202616.9216.9215.6516.5016.501.98%4,634
Jan 2, 202615.9916.3015.4016.1816.185.27%2,302
Jan 1, 202615.9815.9815.2915.3715.37-0.32%307
Dec 31, 202515.7815.9915.4215.4215.42-0.32%2,783
Dec 30, 202516.7516.7515.4515.4715.47-0.90%3,487
Dec 29, 202515.3316.7915.3315.6115.61-4.88%2,944
Dec 26, 202516.3216.8215.5916.4116.413.01%3,547
Dec 24, 202515.8916.4915.6315.9315.932.44%11,153
Dec 23, 202515.5016.3715.4915.5515.550.13%3,472
Dec 22, 202516.0916.1015.5115.5315.53-3.48%3,451
Dec 19, 202515.9816.1015.6016.0916.090.63%383
Dec 17, 202515.4116.2815.4115.9915.992.24%1,823
Dec 16, 202515.6116.4215.6115.6415.640.26%1,839
Dec 15, 202515.3516.7615.3315.6015.600.52%3,017
Dec 12, 202517.3017.3015.4815.5215.52-1.46%1,505
Dec 11, 202515.6516.3415.2615.7515.75-0.94%5,451
Dec 10, 202515.2716.3715.2715.9015.903.52%2,081
Dec 9, 202516.4016.4014.6015.3615.36-6.85%6,299
Dec 8, 202514.3116.8014.3116.4916.492.42%249
Dec 5, 202515.8816.7315.8816.1016.10-0.62%2,131
Dec 4, 202516.5017.1816.0516.2016.200.56%6,103
Dec 3, 202516.0117.9516.0116.1116.110.62%15,110
Dec 2, 202517.1717.1716.0016.0116.01-5.82%4,493
Dec 1, 202517.3917.3916.8017.0017.004.42%5,597
Nov 28, 202516.8716.9916.0016.2816.28-1.57%4,617
Nov 27, 202516.3517.6816.3516.5416.54-0.84%12,884
Nov 26, 202516.8017.4816.6316.6816.68-3.36%9,786
Nov 25, 202515.3018.0015.3017.2617.268.96%533,811
Nov 24, 202515.0517.4815.0515.8415.847.17%399,783
Nov 21, 202517.1517.1513.5514.7814.78-2.83%10,532
Nov 20, 202515.9515.9515.2115.2115.21-4,259
Nov 19, 202516.9816.9815.0615.2115.211.00%6,103
Nov 18, 202515.1316.2815.0015.0615.06-2.02%4,689
Nov 17, 202515.7917.7815.2115.3715.37-1.73%12,072
Nov 14, 202515.2815.6815.1515.6415.642.36%1,209
Nov 13, 202515.6315.6315.0615.2815.28-0.26%1,540
Nov 12, 202515.1615.8015.1615.3215.32-0.84%3,650
Nov 11, 202515.9815.9815.3515.4515.45-2.22%1,773
Nov 10, 202516.0016.0015.2715.8015.801.54%2,511
Nov 7, 202515.0915.8815.0915.5615.561.24%7,388
Nov 6, 202516.2316.2515.2515.3715.37-3.88%4,298
Nov 4, 202515.9416.0515.8015.9915.99-0.19%5,638
Nov 3, 202515.9916.2015.2116.0216.021.39%6,000
Oct 31, 202515.9715.9715.1415.8015.801.94%8,278
Oct 30, 202515.3016.0015.3015.5015.50-1.15%12,304
Oct 29, 202516.4716.4715.5015.6815.68-0.70%17,858
Oct 28, 202515.8716.3515.7615.7915.79-0.32%2,486
Oct 27, 202516.9416.9415.7515.8415.84-1.00%13,189
Oct 24, 202516.1516.7915.7916.0016.00-5.27%18,131
Oct 23, 202517.5017.5016.1116.8916.892.93%8,347
Oct 21, 202515.6217.4515.6216.4116.415.53%3,232
Oct 20, 202515.9215.9515.5315.5515.55-2.32%4,917
Oct 17, 202515.2315.9915.2315.9215.92-0.44%2,740
Oct 16, 202516.4516.4515.8215.9915.99-0.62%6,008
Oct 15, 202515.7616.6415.7616.0916.092.09%16,184
Oct 14, 202516.3016.7715.7515.7615.76-1.93%2,671
Oct 13, 202517.1317.1316.0216.0716.07-3.54%14,751
Oct 10, 202516.3516.8016.1116.6616.660.97%31,662