Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 381.80
+2.25 (0.59%)
At close: Jan 1, 2026
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 379.60 | 382.25 | 379.05 | 381.80 | 381.80 | 0.59% | 103,275 |
| Dec 31, 2025 | 374.40 | 380.70 | 374.40 | 379.55 | 379.55 | 1.39% | 292,228 |
| Dec 30, 2025 | 375.95 | 376.30 | 372.65 | 374.35 | 374.35 | -0.52% | 300,113 |
| Dec 29, 2025 | 378.30 | 380.15 | 375.15 | 376.30 | 376.30 | -0.80% | 108,256 |
| Dec 26, 2025 | 377.90 | 381.75 | 377.90 | 379.35 | 379.35 | -0.11% | 284,393 |
| Dec 24, 2025 | 381.50 | 383.70 | 379.00 | 379.75 | 379.75 | -0.62% | 526,331 |
| Dec 23, 2025 | 380.30 | 383.30 | 380.30 | 382.10 | 382.10 | 0.28% | 275,564 |
| Dec 22, 2025 | 380.55 | 382.70 | 380.25 | 381.05 | 381.05 | 0.14% | 452,253 |
| Dec 19, 2025 | 375.45 | 381.40 | 373.55 | 380.50 | 380.50 | 1.51% | 232,702 |
| Dec 18, 2025 | 377.65 | 377.95 | 373.00 | 374.85 | 374.85 | -0.93% | 357,657 |
| Dec 17, 2025 | 379.20 | 383.25 | 377.45 | 378.35 | 378.35 | -0.42% | 181,202 |
| Dec 16, 2025 | 382.55 | 382.55 | 378.30 | 379.95 | 379.95 | -0.43% | 163,816 |
| Dec 15, 2025 | 379.25 | 382.20 | 378.00 | 381.60 | 381.60 | -0.08% | 72,101 |
| Dec 12, 2025 | 382.10 | 383.45 | 379.95 | 381.90 | 381.90 | 0.47% | 577,563 |
| Dec 11, 2025 | 379.45 | 382.25 | 376.40 | 380.10 | 380.10 | 0.13% | 2,591,377 |
| Dec 10, 2025 | 376.45 | 382.35 | 376.45 | 379.60 | 379.60 | 0.86% | 502,307 |
| Dec 9, 2025 | 373.00 | 378.20 | 369.75 | 376.35 | 376.35 | 0.55% | 403,940 |
| Dec 8, 2025 | 382.65 | 384.90 | 372.30 | 374.30 | 374.30 | -2.60% | 483,087 |
| Dec 5, 2025 | 384.55 | 386.00 | 380.55 | 384.30 | 384.30 | -0.04% | 797,236 |
| Dec 4, 2025 | 382.80 | 386.85 | 382.05 | 384.45 | 384.45 | 0.14% | 471,534 |
| Dec 3, 2025 | 384.35 | 389.00 | 382.25 | 383.90 | 383.90 | -1.15% | 144,766 |
| Dec 2, 2025 | 387.00 | 388.90 | 385.90 | 388.35 | 388.35 | -0.36% | 443,490 |
| Dec 1, 2025 | 390.20 | 391.80 | 386.75 | 389.75 | 389.75 | -0.12% | 651,594 |
| Nov 28, 2025 | 392.05 | 393.80 | 389.50 | 390.20 | 390.20 | -0.47% | 1,807,893 |
| Nov 27, 2025 | 392.05 | 399.90 | 391.50 | 392.05 | 392.05 | 0.14% | 814,969 |
| Nov 26, 2025 | 380.10 | 391.95 | 380.10 | 391.50 | 391.50 | 3.08% | 180,279 |
| Nov 25, 2025 | 382.45 | 383.65 | 379.00 | 379.80 | 379.80 | -0.64% | 289,354 |
| Nov 24, 2025 | 390.95 | 391.40 | 381.10 | 382.25 | 382.25 | -1.21% | 485,679 |
| Nov 21, 2025 | 388.10 | 390.25 | 385.70 | 386.95 | 386.95 | -0.27% | 358,502 |
| Nov 20, 2025 | 389.10 | 392.00 | 387.05 | 388.00 | 388.00 | -0.28% | 932,889 |
| Nov 19, 2025 | 386.50 | 389.70 | 384.15 | 389.10 | 389.10 | 0.72% | 611,819 |
| Nov 18, 2025 | 393.55 | 394.05 | 385.55 | 386.30 | 386.30 | -1.54% | 557,339 |
| Nov 17, 2025 | 385.75 | 393.25 | 385.75 | 392.35 | 392.35 | 1.07% | 361,014 |
| Nov 14, 2025 | 388.80 | 389.95 | 385.20 | 388.20 | 388.20 | -0.19% | 447,267 |
| Nov 13, 2025 | 388.95 | 392.70 | 384.80 | 388.95 | 388.95 | 0.10% | 470,543 |
| Nov 12, 2025 | 389.25 | 395.70 | 387.80 | 388.55 | 388.55 | -1.78% | 1,258,453 |
| Nov 11, 2025 | 395.30 | 396.00 | 390.05 | 395.60 | 395.60 | -0.09% | 376,729 |
| Nov 10, 2025 | 392.00 | 397.80 | 392.00 | 395.95 | 395.95 | 0.65% | 518,454 |
| Nov 7, 2025 | 391.45 | 394.35 | 386.05 | 393.40 | 393.40 | 0.45% | 525,506 |
| Nov 6, 2025 | 399.60 | 401.95 | 390.05 | 391.65 | 391.65 | -2.27% | 663,216 |
| Nov 4, 2025 | 407.10 | 407.40 | 398.65 | 400.75 | 400.75 | -1.87% | 271,854 |
| Nov 3, 2025 | 402.80 | 409.30 | 401.15 | 408.40 | 408.40 | 0.83% | 573,093 |
| 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 |