TSPL share price history Tri-Star Power Limited

Tri-Star Power Limited (TSPL) has 2,444 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 15.55. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 8.53
Last session: 13 Nov 2026close Rs 15.55
Sessions on file: 2,444123 months
Highest close: Rs 19.937 Jul 2026
Lowest close: Rs 1.6011 Sep 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TSPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	15.55	15.55	13.32	1,355,397	9
Oct 2026	13.05	14.53	12.02	1,239,477	22
Sep 2026	13.11	16.41	13.01	613,062	22
Aug 2026	16.37	18.86	15.29	7,109,926	19
Jul 2026	13.90	19.93	13.16	5,884,255	23
Jun 2026	15.37	15.88	11.56	15,929,871	20
May 2026	10.51	10.51	8.91	3,719,550	17
Apr 2026	9.16	10.71	9.16	9,544,660	22
Mar 2026	10.00	10.50	8.39	15,044,223	20
Feb 2026	10.24	13.10	9.51	18,070,743	19
Jan 2026	13.10	15.95	13.10	6,048,749	22
Dec 2025	14.76	17.19	13.31	11,073,237	22
Nov 2025	13.65	14.02	11.47	9,509,846	20
Oct 2025	12.09	16.82	12.09	5,097,795	23
Sep 2025	12.29	12.66	9.48	6,982,657	22
Aug 2025	9.65	10.62	8.10	4,934,905	20
Jul 2025	8.70	8.97	7.41	8,856,443	23
Jun 2025	8.14	8.14	6.37	4,086,533	19
May 2025	6.54	6.93	5.17	5,902,732	20
Apr 2025	6.74	7.80	6.60	7,537,405	20
Mar 2025	7.52	8.85	7.52	678,488	19
Feb 2025	8.77	9.13	5.94	9,150,273	19
Jan 2025	6.15	6.87	5.24	2,496,109	23
Dec 2024	5.72	7.04	5.13	1,813,865	21
Nov 2024	5.89	6.26	5.35	809,635	20
Oct 2024	5.46	6.09	5.10	633,670	23
Sep 2024	6.23	7.61	6.23	453,573	20
Aug 2024	7.65	7.78	7.14	621,801	21
Jul 2024	8.20	9.20	7.91	633,899	21
Jun 2024	8.72	10.95	8.72	5,657,988	17
May 2024	10.40	10.50	9.01	5,145,807	19
Apr 2024	9.30	10.00	9.00	4,223,000	17
Mar 2024	9.98	10.01	8.83	1,929,000	21
Feb 2024	9.18	10.50	8.62	397,500	19
Jan 2024	10.27	10.94	10.27	1,069,000	23
Dec 2023	10.34	14.01	9.96	3,610,000	20
Nov 2023	11.15	14.03	11.15	2,853,500	21
Oct 2023	14.41	15.96	8.65	4,828,000	22
Sep 2023	8.81	9.06	8.42	667,000	20
Aug 2023	8.57	10.48	8.57	2,480,500	22
Jul 2023	9.48	10.41	8.89	3,411,000	20
Jun 2023	9.73	11.18	9.12	3,958,000	19
May 2023	10.66	12.92	8.56	8,009,000	22
Apr 2023	9.90	13.12	9.90	2,605,500	16
Mar 2023	12.84	18.67	12.00	6,774,500	22
Feb 2023	19.12	19.12	10.64	4,897,500	20
Jan 2023	10.21	10.82	6.48	8,341,000	22
Dec 2022	6.75	7.28	4.40	8,310,000	20
Nov 2022	4.58	4.61	4.06	617,000	20
Oct 2022	4.71	5.01	3.97	3,389,500	21
Sep 2022	3.88	4.35	3.82	425,500	22
Aug 2022	4.38	4.96	4.32	3,755,500	21
Jul 2022	5.36	6.87	3.35	16,569,000	18
Jun 2022	3.50	3.78	3.05	182,000	19
May 2022	3.40	3.71	2.80	389,000	17
Apr 2022	3.99	4.20	3.80	143,000	16
Mar 2022	3.95	4.00	3.61	251,500	22
Feb 2022	4.00	4.35	3.81	269,000	19
Jan 2022	4.02	4.69	4.00	413,000	19
Dec 2021	4.40	4.75	3.47	566,500	23
Nov 2021	4.56	5.60	4.16	365,000	22
Oct 2021	5.09	5.99	5.00	405,000	19
Sep 2021	5.68	6.60	5.26	999,000	22
Aug 2021	6.50	6.60	6.00	992,500	19
Jul 2021	6.28	7.23	6.28	1,629,000	19
Jun 2021	6.87	6.93	5.52	9,307,000	22
May 2021	6.19	6.19	5.35	3,270,500	15
Apr 2021	5.51	6.23	5.49	2,798,000	22
Mar 2021	5.98	5.98	4.60	1,403,500	22
Feb 2021	5.71	5.93	5.04	1,235,000	18
Jan 2021	5.93	6.01	4.38	6,424,500	21
Dec 2020	4.50	5.00	3.53	4,515,000	22
Nov 2020	3.51	3.80	3.40	347,500	19
Oct 2020	3.52	4.00	3.22	638,500	19
Sep 2020	3.89	4.39	3.53	2,324,000	21
Aug 2020	4.00	4.60	3.60	4,738,000	19
Jul 2020	3.41	3.98	2.81	2,275,500	22
Jun 2020	2.69	3.24	2.56	857,000	21
May 2020	2.75	2.95	2.67	276,000	13
Apr 2020	2.80	3.30	2.45	163,500	18
Mar 2020	2.35	3.47	2.00	462,500	20
Feb 2020	3.00	3.57	2.91	836,500	18
Jan 2020	3.40	4.97	2.93	4,452,500	23
Dec 2019	2.79	3.57	2.75	618,500	19
Nov 2019	3.49	3.56	2.33	1,119,000	21
Oct 2019	2.15	2.70	2.02	451,500	17
Sep 2019	2.30	2.33	1.60	103,500	14
Aug 2019	1.90	2.55	1.67	108,000	16
Jul 2019	1.79	2.54	1.74	222,000	17
Jun 2019	2.60	3.20	2.30	147,000	13
May 2019	2.55	3.14	2.10	246,000	19
Apr 2019	3.15	3.27	2.61	608,000	21
Mar 2019	3.25	3.90	3.06	964,000	20
Feb 2019	3.67	4.39	3.40	1,870,000	19
Jan 2019	3.97	4.26	3.68	1,409,000	23
Dec 2018	4.19	5.03	4.19	2,254,500	20
Nov 2018	4.90	5.08	4.01	2,338,000	21
Oct 2018	4.70	5.30	3.71	2,094,000	21
Sep 2018	5.90	6.37	5.49	301,500	16
Aug 2018	6.53	6.79	5.95	2,174,500	19
Jul 2018	6.20	6.20	5.32	722,500	20
Jun 2018	6.28	6.85	5.40	740,000	17
May 2018	6.42	7.30	6.01	574,000	20
Apr 2018	7.72	8.42	5.75	5,383,500	20
Mar 2018	5.99	6.09	5.46	547,500	20
Feb 2018	5.85	6.06	5.13	592,000	19
Jan 2018	5.70	6.40	5.16	1,611,500	23
Dec 2017	5.39	7.87	4.62	3,221,500	19
Nov 2017	6.60	7.09	5.56	1,424,000	22
Oct 2017	6.25	9.18	6.25	1,536,500	22
Sep 2017	9.23	9.44	8.25	705,000	19
Aug 2017	9.29	11.15	9.03	2,380,000	22
Jul 2017	10.85	11.85	8.67	6,627,500	21
Jun 2017	11.42	13.04	9.65	11,184,500	18
May 2017	10.10	11.48	7.15	6,975,500	22
Apr 2017	8.08	8.08	7.00	1,553,500	20
Mar 2017	7.77	9.72	7.11	3,232,000	22
Feb 2017	9.67	10.53	8.80	1,760,500	20
Jan 2017	10.45	12.29	10.45	4,087,000	22
Dec 2016	11.10	14.35	10.87	7,384,000	21
Nov 2016	13.94	14.56	9.21	26,431,500	22
Oct 2016	8.21	10.98	7.21	15,799,000	19
Sep 2016	7.05	9.08	7.05	4,493,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	15.55	+9.97%	305,361
12 Nov 2026	14.14	-1.53%	13,519
11 Nov 2026	14.36	-2.58%	50,200
10 Nov 2026	14.74	-3.41%	34,448
6 Nov 2026	15.26	+4.09%	598,984
5 Nov 2026	14.66	+9.98%	143,733
4 Nov 2026	13.33	+0.08%	41,471
3 Nov 2026	13.32	-1.77%	10,606
2 Nov 2026	13.56	+3.91%	157,075
30 Oct 2026	13.05	+0.77%	25,843
29 Oct 2026	12.95	+1.01%	9,136
28 Oct 2026	12.82	-0.93%	58,562
27 Oct 2026	12.94	-0.46%	31,653
26 Oct 2026	13.00	-2.84%	112,510
23 Oct 2026	13.38	-3.88%	335,971
22 Oct 2026	13.92	-4.20%	344,565
21 Oct 2026	14.53	+9.99%	118,939
20 Oct 2026	13.21	-1.71%	2,690
19 Oct 2026	13.44	+1.05%	10,615
16 Oct 2026	13.30	+0.08%	5,896
15 Oct 2026	13.29	+4.56%	1,857
14 Oct 2026	12.71	-3.71%	5,379
13 Oct 2026	13.20	-3.30%	2,904
12 Oct 2026	13.65	+3.41%	19,646
9 Oct 2026	13.20	+5.60%	22,920
8 Oct 2026	12.50	+1.46%	7,596
7 Oct 2026	12.32	+0.41%	17,504
6 Oct 2026	12.27	+2.08%	17,410
5 Oct 2026	12.02	-6.82%	48,132
2 Oct 2026	12.90	-1.68%	15,022
1 Oct 2026	13.12	+0.08%	24,727
30 Sep 2026	13.11	+0.77%	7,146
29 Sep 2026	13.01	-2.84%	7,166
28 Sep 2026	13.39	-0.74%	6,161
25 Sep 2026	13.49	+0.60%	10,597
24 Sep 2026	13.41	-5.43%	36,371
23 Sep 2026	14.18	+4.42%	19,059
22 Sep 2026	13.58	+0.44%	4,638
21 Sep 2026	13.52	+1.05%	21,137
18 Sep 2026	13.38	-1.91%	56,867
17 Sep 2026	13.64	-4.01%	116,655
16 Sep 2026	14.21	-0.35%	13,446
15 Sep 2026	14.26	-0.77%	61,340
14 Sep 2026	14.37	-4.39%	16,182
11 Sep 2026	15.03	+0.67%	24,205
10 Sep 2026	14.93	-1.91%	27,342
9 Sep 2026	15.22	-0.13%	33,978
8 Sep 2026	15.24	-1.49%	26,516
7 Sep 2026	15.47	-0.13%	45,592
4 Sep 2026	15.49	-3.55%	30,893
3 Sep 2026	16.06	+2.10%	17,030
2 Sep 2026	15.73	-4.14%	20,215
1 Sep 2026	16.41	+0.24%	10,526
31 Aug 2026	16.37	-5.54%	185,647
28 Aug 2026	17.33	+0.81%	2,492,036
27 Aug 2026	17.19	-4.02%	64,065
25 Aug 2026	17.91	-1.97%	32,771
24 Aug 2026	18.27	+7.28%	204,900
21 Aug 2026	17.03	-0.82%	54,249
20 Aug 2026	17.17	-2.00%	46,098

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TSPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,444 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.