Skip to main content
TPI India Limited (BOM:500421)
India flag India · Delayed Price · Currency is INR
17.01
-0.64 (-3.63%)
At close: Apr 28, 2026

TPI India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6517.6517.0117.0117.01-3.63%2,624
Apr 27, 202616.3317.9615.5517.6517.656.97%3,661
Apr 24, 202616.5016.5016.5016.5016.50-2.48%154
Apr 23, 202618.0018.0016.0216.9216.92-4.35%529
Apr 22, 202617.7917.7916.9817.6917.694.18%805
Apr 21, 202617.0018.4516.3716.9816.98-1.85%4,045
Apr 20, 202615.9818.4015.5017.3017.3010.40%328,481
Apr 17, 202615.6816.8815.6515.6715.67-2.06%1,536
Apr 16, 202615.9016.0015.5516.0016.000.63%190,182
Apr 15, 202615.5716.9915.5715.9015.902.12%2,968
Apr 13, 202616.0616.6315.3315.5715.57-2.75%1,629
Apr 10, 202616.6316.7815.3616.0116.01-1.78%39,505
Apr 9, 202615.8017.0015.0016.3016.303.16%135,214
Apr 8, 202615.8915.8915.8015.8015.805.33%873
Apr 7, 202616.4616.4614.5115.0015.00-3.47%12,851
Apr 6, 202614.5015.9414.5015.5415.543.26%1,483
Apr 2, 202614.8615.4914.1015.0515.050.20%14,899
Apr 1, 202616.2016.2014.8515.0215.02-4.09%9,929
Mar 30, 202614.8415.6914.5115.6615.666.39%574
Mar 27, 202614.2115.8514.2114.7214.72-2.52%2,172
Mar 25, 202615.2516.8814.5115.1015.10-1.05%30,709
Mar 24, 202615.2516.9815.0315.2615.26-1.99%12,215
Mar 23, 202616.4816.8615.4815.5715.57-5.52%70,481
Mar 20, 202617.8518.7016.2516.4816.48-0.96%16,403
Mar 19, 202617.4717.4716.5216.6416.64-2.92%2,167
Mar 18, 202617.2117.8316.5417.1417.140.12%2,424
Mar 17, 202616.8617.7016.2617.1217.123.19%35,279
Mar 16, 202616.8317.7516.5016.5916.59-1.89%46,883
Mar 13, 202616.7617.9016.7616.9116.91-1.97%1,423
Mar 12, 202617.0817.2517.0017.2517.251.47%491
Mar 11, 202617.0017.0017.0017.0017.001.01%1,500
Mar 10, 202617.0117.4916.8016.8316.83-1.00%274
Mar 9, 202616.5418.0016.5417.0017.00-2.19%449
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