The Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 374.85
-0.80 (-0.21%)
At close: Aug 21, 2026
The Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 375.25 | 377.70 | 373.15 | 374.85 | 374.85 | -0.21% | 226,984 |
| Aug 20, 2026 | 379.95 | 379.95 | 375.05 | 375.65 | 375.65 | -0.67% | 109,735 |
| Aug 19, 2026 | 380.55 | 380.55 | 375.00 | 378.20 | 378.20 | -0.63% | 261,085 |
| Aug 18, 2026 | 378.10 | 382.25 | 378.10 | 380.60 | 380.60 | -0.24% | 177,058 |
| Aug 17, 2026 | 381.70 | 383.00 | 378.00 | 381.50 | 381.50 | -0.44% | 634,175 |
| Aug 14, 2026 | 383.65 | 390.40 | 379.60 | 383.20 | 383.20 | 0.84% | 431,567 |
| Aug 13, 2026 | 379.00 | 382.70 | 378.50 | 380.00 | 380.00 | 0.53% | 110,651 |
| Aug 12, 2026 | 379.90 | 379.90 | 374.20 | 378.00 | 378.00 | -0.53% | 254,323 |
| Aug 11, 2026 | 382.00 | 382.00 | 377.60 | 380.00 | 380.00 | -0.11% | 888,446 |
| Aug 10, 2026 | 380.60 | 382.30 | 378.45 | 380.40 | 380.40 | -0.16% | 533,899 |
| Aug 7, 2026 | 378.15 | 382.75 | 377.50 | 381.00 | 381.00 | - | 250,672 |
| Aug 6, 2026 | 383.10 | 383.10 | 377.15 | 381.00 | 381.00 | 0.26% | 188,738 |
| Aug 5, 2026 | 381.50 | 383.25 | 378.75 | 380.00 | 380.00 | -0.26% | 312,972 |
| Aug 4, 2026 | 382.80 | 384.10 | 380.35 | 381.00 | 381.00 | -0.13% | 173,426 |
| Aug 3, 2026 | 382.55 | 382.80 | 378.85 | 381.50 | 381.50 | 0.24% | 145,651 |
| Jul 31, 2026 | 377.00 | 381.15 | 377.00 | 380.60 | 380.60 | 1.22% | 411,095 |
| Jul 30, 2026 | 377.30 | 377.85 | 374.25 | 376.00 | 376.00 | -0.27% | 149,706 |
| Jul 29, 2026 | 371.20 | 379.55 | 370.00 | 377.00 | 377.00 | 1.55% | 191,796 |
| Jul 28, 2026 | 382.40 | 383.60 | 368.00 | 371.25 | 371.25 | -1.59% | 571,086 |
| Jul 27, 2026 | 376.70 | 378.50 | 374.35 | 377.25 | 377.25 | 0.72% | 255,756 |
| Jul 24, 2026 | 374.00 | 375.90 | 371.50 | 374.55 | 374.55 | -0.41% | 73,692 |
| Jul 23, 2026 | 375.80 | 379.45 | 374.00 | 376.10 | 376.10 | -0.66% | 184,766 |
| Jul 22, 2026 | 380.20 | 381.25 | 377.30 | 378.60 | 378.60 | -0.75% | 253,048 |
| Jul 21, 2026 | 385.90 | 388.15 | 380.00 | 381.45 | 381.45 | -0.79% | 300,133 |
| Jul 20, 2026 | 378.90 | 385.65 | 375.40 | 384.50 | 384.50 | 1.96% | 179,453 |
| Jul 17, 2026 | 378.70 | 379.05 | 375.30 | 377.10 | 377.10 | 0.04% | 122,797 |
| Jul 16, 2026 | 381.65 | 385.05 | 376.50 | 376.95 | 376.95 | -1.00% | 116,126 |
| Jul 15, 2026 | 378.20 | 384.90 | 377.30 | 380.75 | 380.75 | 0.87% | 1,979,035 |
| Jul 14, 2026 | 377.35 | 378.85 | 374.55 | 377.45 | 377.45 | -0.12% | 261,120 |
| Jul 13, 2026 | 380.70 | 380.70 | 375.50 | 377.90 | 377.90 | -0.88% | 163,035 |
| Jul 10, 2026 | 377.55 | 382.65 | 376.50 | 381.25 | 381.25 | 1.56% | 158,969 |
| Jul 9, 2026 | 374.35 | 378.85 | 372.50 | 375.40 | 375.40 | 0.94% | 165,586 |
| Jul 8, 2026 | 376.20 | 377.00 | 370.10 | 371.90 | 371.90 | -1.41% | 336,138 |
| Jul 7, 2026 | 377.15 | 380.00 | 374.70 | 377.20 | 377.20 | -0.11% | 327,320 |
| Jul 6, 2026 | 375.10 | 379.80 | 373.85 | 377.60 | 377.60 | 0.63% | 1,688,143 |
| Jul 3, 2026 | 378.15 | 381.50 | 374.40 | 375.25 | 375.25 | -0.28% | 198,792 |
| Jul 2, 2026 | 377.80 | 378.00 | 374.45 | 376.30 | 376.30 | 0.25% | 296,602 |
| Jul 1, 2026 | 385.55 | 387.20 | 374.40 | 375.35 | 375.35 | -2.72% | 1,227,873 |
| Jun 30, 2026 | 386.95 | 389.15 | 384.05 | 385.85 | 385.85 | -0.16% | 252,650 |
| Jun 29, 2026 | 389.20 | 390.20 | 385.15 | 386.45 | 386.45 | -0.67% | 281,513 |
| Jun 25, 2026 | 397.30 | 397.30 | 388.00 | 389.05 | 389.05 | -0.97% | 327,471 |
| Jun 24, 2026 | 399.00 | 400.60 | 391.60 | 392.85 | 392.85 | -1.37% | 428,856 |
| Jun 23, 2026 | 406.45 | 406.50 | 396.75 | 398.30 | 398.30 | -1.25% | 193,869 |
| Jun 22, 2026 | 402.85 | 407.50 | 401.20 | 405.85 | 403.35 | 0.93% | 424,071 |
| Jun 19, 2026 | 402.90 | 403.40 | 399.55 | 402.10 | 399.62 | -0.14% | 170,204 |
| Jun 18, 2026 | 403.00 | 403.90 | 398.50 | 402.65 | 400.17 | 0.37% | 834,744 |
| Jun 17, 2026 | 402.25 | 403.15 | 399.60 | 401.15 | 398.68 | -0.24% | 239,661 |
| Jun 16, 2026 | 405.45 | 405.45 | 400.25 | 402.10 | 399.62 | -0.45% | 452,180 |
| Jun 15, 2026 | 395.30 | 405.25 | 395.30 | 403.90 | 401.41 | 2.62% | 933,526 |
| Jun 12, 2026 | 396.95 | 396.95 | 388.05 | 393.60 | 391.18 | 0.86% | 345,559 |