Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 393.15
-1.45 (-0.37%)
At close: Sep 18, 2025
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 387.75 | 389.65 | 386.40 | 389.10 | 389.10 | 0.49% | 111,731 |
| Aug 18, 2025 | 389.95 | 390.00 | 385.50 | 387.20 | 387.20 | 0.53% | 127,707 |
| Aug 14, 2025 | 387.60 | 388.35 | 383.50 | 385.15 | 385.15 | -0.50% | 70,088 |
| Aug 13, 2025 | 385.35 | 388.70 | 384.50 | 387.10 | 387.10 | 0.69% | 289,821 |
| Aug 12, 2025 | 384.30 | 388.85 | 383.30 | 384.45 | 384.45 | -0.01% | 280,734 |
| Aug 11, 2025 | 378.95 | 385.95 | 377.50 | 384.50 | 384.50 | 1.46% | 361,433 |
| 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 |