Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 378.95
-6.65 (-1.72%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 385.15 | 387.05 | 376.15 | 378.95 | 378.95 | -1.72% | 352,493 |
| Aug 7, 2025 | 381.70 | 386.65 | 379.00 | 385.60 | 385.60 | -0.03% | 475,415 |
| Aug 6, 2025 | 385.55 | 387.15 | 381.90 | 385.70 | 385.70 | 0.10% | 351,795 |
| Aug 5, 2025 | 389.60 | 390.40 | 382.90 | 385.30 | 385.30 | -0.45% | 612,695 |
| Aug 4, 2025 | 390.05 | 391.00 | 376.50 | 387.05 | 387.05 | -0.58% | 1,063,625 |
| Aug 1, 2025 | 397.40 | 397.75 | 388.10 | 389.30 | 389.30 | -2.11% | 1,064,408 |
| Jul 31, 2025 | 395.25 | 400.55 | 395.25 | 397.70 | 397.70 | -0.87% | 383,464 |
| Jul 30, 2025 | 400.95 | 403.55 | 397.80 | 401.20 | 401.20 | 0.36% | 169,437 |
| Jul 29, 2025 | 396.50 | 401.60 | 395.85 | 399.75 | 399.75 | 0.13% | 454,636 |
| Jul 28, 2025 | 394.40 | 403.60 | 393.40 | 399.25 | 399.25 | 0.96% | 567,782 |
| Jul 25, 2025 | 400.25 | 401.30 | 394.35 | 395.45 | 395.45 | -1.29% | 416,969 |
| Jul 24, 2025 | 401.10 | 404.00 | 398.80 | 400.60 | 400.60 | -0.43% | 575,207 |
| Jul 23, 2025 | 400.00 | 405.05 | 399.65 | 402.35 | 402.35 | 0.84% | 134,610 |
| Jul 22, 2025 | 402.10 | 403.65 | 397.15 | 399.00 | 399.00 | -0.70% | 362,347 |
| Jul 21, 2025 | 402.15 | 403.90 | 395.90 | 401.80 | 401.80 | -1.52% | 604,434 |
| Jul 18, 2025 | 413.20 | 414.30 | 406.40 | 408.00 | 408.00 | -1.27% | 385,462 |
| Jul 17, 2025 | 414.65 | 416.40 | 411.50 | 413.25 | 413.25 | -0.34% | 296,258 |
| Jul 16, 2025 | 403.55 | 416.70 | 402.45 | 414.65 | 414.65 | 2.69% | 516,044 |
| Jul 15, 2025 | 403.50 | 405.35 | 398.90 | 403.80 | 403.80 | 0.34% | 141,233 |
| Jul 14, 2025 | 396.20 | 403.10 | 395.60 | 402.45 | 402.45 | 1.45% | 291,572 |
| Jul 11, 2025 | 399.40 | 401.50 | 395.60 | 396.70 | 396.70 | -0.78% | 98,977 |
| Jul 10, 2025 | 400.65 | 402.50 | 398.00 | 399.80 | 399.80 | -0.16% | 126,880 |
| Jul 9, 2025 | 401.35 | 405.50 | 398.35 | 400.45 | 400.45 | -0.10% | 329,905 |
| Jul 8, 2025 | 401.15 | 406.50 | 397.65 | 400.85 | 400.85 | -0.07% | 234,047 |
| Jul 7, 2025 | 400.20 | 403.50 | 398.40 | 401.15 | 401.15 | 0.05% | 235,248 |
| Jul 4, 2025 | 399.70 | 403.50 | 398.60 | 400.95 | 400.95 | 0.30% | 194,982 |
| Jul 3, 2025 | 399.05 | 403.95 | 396.75 | 399.75 | 399.75 | -1.65% | 497,344 |
| Jul 2, 2025 | 406.85 | 410.90 | 404.30 | 406.45 | 406.45 | - | 210,759 |
| Jul 1, 2025 | 406.20 | 407.70 | 403.00 | 406.45 | 406.45 | 0.21% | 322,102 |
| Jun 30, 2025 | 407.70 | 410.40 | 403.50 | 405.60 | 405.60 | -0.78% | 207,619 |
| Jun 27, 2025 | 406.50 | 411.45 | 406.40 | 408.80 | 408.80 | 0.81% | 200,119 |
| Jun 26, 2025 | 403.95 | 406.00 | 401.50 | 405.50 | 405.50 | 0.62% | 281,878 |
| Jun 25, 2025 | 400.45 | 405.65 | 398.55 | 403.00 | 403.00 | 1.12% | 569,699 |
| Jun 24, 2025 | 395.95 | 403.65 | 394.95 | 398.55 | 398.55 | 1.41% | 228,147 |
| Jun 23, 2025 | 385.50 | 394.55 | 384.60 | 393.00 | 393.00 | 0.85% | 200,413 |
| Jun 20, 2025 | 384.50 | 392.50 | 381.75 | 389.70 | 389.70 | 1.34% | 233,636 |
| Jun 19, 2025 | 392.05 | 394.00 | 383.35 | 384.55 | 382.30 | -2.24% | 207,646 |
| Jun 18, 2025 | 396.00 | 398.00 | 390.70 | 393.35 | 391.05 | -0.67% | 212,315 |
| Jun 17, 2025 | 398.30 | 402.55 | 395.00 | 396.00 | 393.68 | -0.86% | 425,289 |
| Jun 16, 2025 | 395.80 | 401.30 | 391.15 | 399.45 | 397.11 | 0.53% | 558,858 |
| Jun 13, 2025 | 393.65 | 399.45 | 393.65 | 397.35 | 395.03 | -1.06% | 218,158 |
| Jun 12, 2025 | 411.90 | 412.50 | 400.50 | 401.60 | 399.25 | -2.50% | 301,675 |
| Jun 11, 2025 | 414.45 | 416.70 | 409.25 | 411.90 | 409.49 | -0.33% | 730,702 |
| Jun 10, 2025 | 408.05 | 416.15 | 406.15 | 413.25 | 410.83 | 1.72% | 1,385,679 |
| Jun 9, 2025 | 399.75 | 407.55 | 399.75 | 406.25 | 403.87 | 1.68% | 389,924 |
| Jun 6, 2025 | 393.40 | 400.80 | 392.50 | 399.55 | 397.21 | 1.56% | 313,505 |
| Jun 5, 2025 | 393.35 | 398.00 | 392.35 | 393.40 | 391.10 | -0.03% | 182,398 |
| Jun 4, 2025 | 390.95 | 394.85 | 389.10 | 393.50 | 391.20 | 0.51% | 531,740 |
| Jun 3, 2025 | 396.85 | 399.25 | 390.10 | 391.50 | 389.21 | -1.36% | 440,405 |
| Jun 2, 2025 | 392.70 | 398.25 | 390.75 | 396.90 | 394.58 | 1.06% | 194,413 |