Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 405.05
-4.60 (-1.12%)
At close: Oct 31, 2025
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 408.75 | 409.95 | 404.50 | 405.05 | 405.05 | -1.12% | 212,088 |
| Oct 30, 2025 | 410.85 | 413.20 | 408.25 | 409.65 | 409.65 | -0.21% | 221,586 |
| Oct 29, 2025 | 397.35 | 412.25 | 397.35 | 410.50 | 410.50 | 2.97% | 1,367,420 |
| Oct 28, 2025 | 399.70 | 401.80 | 396.10 | 398.65 | 398.65 | -0.40% | 451,819 |
| Oct 27, 2025 | 395.25 | 401.50 | 395.25 | 400.25 | 400.25 | 0.72% | 452,649 |
| Oct 24, 2025 | 397.25 | 399.15 | 393.85 | 397.40 | 397.40 | -0.03% | 186,128 |
| Oct 23, 2025 | 398.45 | 403.80 | 396.25 | 397.50 | 397.50 | -0.24% | 250,116 |
| Oct 21, 2025 | 398.40 | 401.25 | 397.65 | 398.45 | 398.45 | -0.30% | 68,456 |
| Oct 20, 2025 | 397.35 | 400.80 | 396.65 | 399.65 | 399.65 | 0.48% | 168,137 |
| Oct 17, 2025 | 398.90 | 400.60 | 394.55 | 397.75 | 397.75 | -0.30% | 837,367 |
| Oct 16, 2025 | 396.35 | 402.85 | 396.35 | 398.95 | 398.95 | 0.66% | 250,029 |
| Oct 15, 2025 | 391.15 | 397.20 | 391.15 | 396.35 | 396.35 | 1.30% | 358,216 |
| Oct 14, 2025 | 390.70 | 393.40 | 387.70 | 391.25 | 391.25 | 0.03% | 518,478 |
| Oct 13, 2025 | 387.65 | 392.00 | 385.25 | 391.15 | 391.15 | 0.28% | 652,587 |
| Oct 10, 2025 | 393.00 | 396.70 | 389.55 | 390.05 | 390.05 | 0.45% | 941,543 |
| Oct 9, 2025 | 386.15 | 389.20 | 381.60 | 388.30 | 388.30 | 0.75% | 544,726 |
| Oct 8, 2025 | 391.10 | 393.15 | 384.25 | 385.40 | 385.40 | -1.75% | 249,961 |
| Oct 7, 2025 | 395.15 | 397.15 | 391.50 | 392.25 | 392.25 | -0.83% | 425,403 |
| Oct 6, 2025 | 393.15 | 396.55 | 389.50 | 395.55 | 395.55 | 0.18% | 863,672 |
| Oct 3, 2025 | 391.60 | 395.35 | 390.00 | 394.85 | 394.85 | 0.98% | 218,345 |
| Oct 1, 2025 | 386.70 | 392.80 | 386.70 | 391.00 | 391.00 | 0.58% | 657,866 |
| Sep 30, 2025 | 387.75 | 392.05 | 386.20 | 388.75 | 388.75 | 0.21% | 346,499 |
| Sep 29, 2025 | 380.05 | 389.45 | 380.05 | 387.95 | 387.95 | 1.07% | 354,137 |
| Sep 26, 2025 | 386.00 | 387.00 | 382.30 | 383.85 | 383.85 | -0.53% | 325,787 |
| Sep 25, 2025 | 389.70 | 392.05 | 385.35 | 385.90 | 385.90 | -1.09% | 274,446 |
| Sep 24, 2025 | 394.00 | 396.55 | 388.85 | 390.15 | 390.15 | -1.33% | 277,451 |
| Sep 23, 2025 | 395.35 | 398.00 | 394.10 | 395.40 | 395.40 | 0.03% | 393,483 |
| Sep 22, 2025 | 396.00 | 399.95 | 394.10 | 395.30 | 395.30 | -0.23% | 231,312 |
| Sep 19, 2025 | 393.05 | 397.40 | 393.05 | 396.20 | 396.20 | 0.78% | 709,683 |
| Sep 18, 2025 | 394.90 | 397.05 | 390.00 | 393.15 | 393.15 | -0.37% | 555,488 |
| Sep 17, 2025 | 397.65 | 397.65 | 393.60 | 394.60 | 394.60 | -0.37% | 372,513 |
| Sep 16, 2025 | 387.90 | 399.90 | 387.90 | 396.05 | 396.05 | 2.10% | 590,281 |
| Sep 15, 2025 | 385.65 | 390.80 | 385.65 | 387.90 | 387.90 | 0.43% | 349,076 |
| Sep 12, 2025 | 388.00 | 389.80 | 384.05 | 386.25 | 386.25 | -0.46% | 129,340 |
| Sep 11, 2025 | 386.50 | 388.80 | 385.50 | 388.05 | 388.05 | 0.39% | 395,352 |
| Sep 10, 2025 | 385.65 | 390.85 | 385.65 | 386.55 | 386.55 | 0.53% | 416,372 |
| Sep 9, 2025 | 382.30 | 385.50 | 381.05 | 384.50 | 384.50 | 0.30% | 312,215 |
| Sep 8, 2025 | 384.45 | 387.85 | 382.70 | 383.35 | 383.35 | -0.61% | 143,568 |
| Sep 5, 2025 | 382.15 | 386.90 | 380.10 | 385.70 | 385.70 | 0.74% | 482,762 |
| Sep 4, 2025 | 391.10 | 391.95 | 382.00 | 382.85 | 382.85 | -1.59% | 187,546 |
| Sep 3, 2025 | 385.90 | 389.55 | 385.55 | 389.05 | 389.05 | 0.76% | 238,491 |
| Sep 2, 2025 | 380.35 | 388.30 | 380.10 | 386.10 | 386.10 | 1.49% | 166,312 |
| Sep 1, 2025 | 373.75 | 381.15 | 373.75 | 380.45 | 380.45 | 1.70% | 103,387 |
| Aug 29, 2025 | 371.05 | 375.00 | 368.65 | 374.10 | 374.10 | 0.82% | 197,617 |
| Aug 28, 2025 | 376.45 | 378.60 | 370.25 | 371.05 | 371.05 | -1.83% | 488,164 |
| Aug 26, 2025 | 382.50 | 383.75 | 376.80 | 377.95 | 377.95 | -1.38% | 334,422 |
| Aug 25, 2025 | 385.65 | 388.35 | 382.55 | 383.25 | 383.25 | -0.61% | 296,651 |
| Aug 22, 2025 | 387.75 | 388.50 | 384.50 | 385.60 | 385.60 | -0.57% | 119,328 |
| Aug 21, 2025 | 390.00 | 392.40 | 386.85 | 387.80 | 387.80 | -0.72% | 446,193 |
| Aug 20, 2025 | 389.00 | 392.40 | 388.05 | 390.60 | 390.60 | 0.39% | 136,419 |