The Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 350.00
-9.00 (-2.51%)
At close: Oct 1, 2026
The Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 354.80 | 357.00 | 346.40 | 350.00 | 350.00 | -2.51% | 262,901 |
| Sep 30, 2026 | 359.00 | 362.05 | 356.60 | 359.00 | 359.00 | 0.28% | 313,386 |
| Sep 29, 2026 | 359.25 | 360.55 | 354.05 | 358.00 | 358.00 | -1.10% | 546,074 |
| Sep 28, 2026 | 366.00 | 366.15 | 360.30 | 362.00 | 362.00 | -1.31% | 325,894 |
| Sep 25, 2026 | 360.05 | 367.75 | 360.05 | 366.80 | 366.80 | 0.77% | 198,489 |
| Sep 24, 2026 | 367.90 | 367.90 | 363.05 | 364.00 | 364.00 | -1.22% | 329,644 |
| Sep 23, 2026 | 367.90 | 369.90 | 367.00 | 368.50 | 368.50 | 0.45% | 63,409 |
| Sep 22, 2026 | 367.75 | 370.00 | 366.05 | 366.85 | 366.85 | -0.04% | 162,247 |
| Sep 21, 2026 | 367.30 | 369.50 | 365.55 | 367.00 | 367.00 | -2.08% | 468,763 |
| Sep 18, 2026 | 365.35 | 374.80 | 360.90 | 374.80 | 374.80 | 1.76% | 554,549 |
| Sep 17, 2026 | 358.35 | 370.30 | 358.35 | 368.30 | 368.30 | 2.02% | 350,076 |
| Sep 16, 2026 | 362.60 | 366.05 | 360.95 | 361.00 | 361.00 | -0.63% | 257,259 |
| Sep 15, 2026 | 374.40 | 377.45 | 363.20 | 363.30 | 363.30 | -0.47% | 423,815 |
| Sep 11, 2026 | 365.00 | 367.40 | 362.60 | 365.00 | 365.00 | -0.54% | 219,501 |
| Sep 10, 2026 | 369.25 | 369.75 | 363.80 | 367.00 | 367.00 | -0.54% | 118,340 |
| Sep 9, 2026 | 363.60 | 373.70 | 363.60 | 369.00 | 369.00 | 0.79% | 486,283 |
| Sep 8, 2026 | 365.00 | 367.00 | 362.35 | 366.10 | 366.10 | 0.30% | 108,376 |
| Sep 7, 2026 | 367.00 | 369.85 | 363.30 | 365.00 | 365.00 | -0.82% | 620,126 |
| Sep 4, 2026 | 366.00 | 368.45 | 364.20 | 368.00 | 368.00 | 0.82% | 121,470 |
| Sep 3, 2026 | 366.40 | 370.80 | 363.00 | 365.00 | 365.00 | 0.33% | 356,709 |
| Sep 2, 2026 | 349.65 | 363.80 | 347.15 | 363.80 | 363.80 | 3.91% | 885,954 |
| Sep 1, 2026 | 346.55 | 351.80 | 346.55 | 350.10 | 350.10 | 0.57% | 508,717 |
| Aug 31, 2026 | 352.65 | 352.65 | 347.25 | 348.10 | 348.10 | -1.01% | 797,807 |
| Aug 28, 2026 | 352.00 | 352.85 | 349.20 | 351.65 | 351.65 | -0.10% | 561,254 |
| Aug 27, 2026 | 358.10 | 358.40 | 348.20 | 352.00 | 352.00 | -3.65% | 1,441,424 |
| Aug 26, 2026 | 371.05 | 376.20 | 364.00 | 365.35 | 365.35 | -1.42% | 398,039 |
| Aug 25, 2026 | 372.35 | 374.20 | 368.50 | 370.60 | 370.60 | -0.38% | 237,478 |
| Aug 24, 2026 | 373.15 | 377.95 | 371.40 | 372.00 | 372.00 | -0.76% | 377,459 |
| 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% | 145,986 |
| 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% | 185,054 |