The Tata Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	391.25	396.40	388.25	390.25	387.85	-1.16%	337,194
Jun 10, 2026	398.65	403.05	393.50	394.85	392.42	-0.94%	195,029
Jun 9, 2026	401.75	406.85	396.60	398.60	396.14	-1.41%	297,084
Jun 8, 2026	404.90	409.00	402.10	404.30	401.81	-1.16%	159,194
Jun 5, 2026	410.25	413.50	406.50	409.05	406.53	-0.43%	171,998
Jun 4, 2026	409.55	414.55	408.80	410.80	408.27	-0.23%	197,636
Jun 3, 2026	414.90	414.90	407.50	411.75	409.21	-0.69%	186,115
Jun 2, 2026	415.05	417.00	408.70	414.60	412.05	-1.17%	303,962
Jun 1, 2026	421.85	424.05	416.40	419.50	416.92	-0.27%	288,972
May 29, 2026	428.85	434.00	419.70	420.65	418.06	-1.28%	460,798
May 27, 2026	420.50	430.35	419.70	426.10	423.48	1.20%	511,859
May 26, 2026	415.65	426.80	414.00	421.05	418.46	1.83%	957,593
May 25, 2026	410.70	415.10	409.40	413.50	410.95	1.15%	189,148
May 22, 2026	411.85	412.95	406.25	408.80	406.28	-0.40%	156,047
May 21, 2026	418.75	418.75	409.00	410.45	407.92	-0.71%	182,503
May 20, 2026	411.10	415.80	410.00	413.40	410.85	-0.36%	237,181
May 19, 2026	402.55	418.35	402.55	414.90	412.34	2.60%	652,006
May 18, 2026	404.30	405.80	396.00	404.40	401.91	-0.68%	558,248
May 15, 2026	409.45	412.30	405.25	407.15	404.64	-0.16%	226,125
May 14, 2026	407.00	411.25	402.25	407.80	405.29	0.85%	285,347
May 13, 2026	401.20	413.60	390.95	404.35	401.86	-3.36%	1,311,676
May 12, 2026	432.00	433.05	417.40	418.40	415.82	-3.38%	327,510
May 11, 2026	431.05	437.85	428.55	433.05	430.38	-0.68%	377,827
May 8, 2026	438.65	440.20	434.80	436.00	433.31	-0.73%	221,172
May 7, 2026	446.40	446.40	438.25	439.20	436.49	-0.86%	256,275
May 6, 2026	444.10	446.65	439.45	443.00	440.27	0.05%	591,154
May 5, 2026	441.35	445.80	436.60	442.80	440.07	0.33%	260,435
May 4, 2026	444.60	448.00	438.35	441.35	438.63	-0.72%	431,468
Apr 30, 2026	448.65	450.00	439.10	444.55	441.81	-1.60%	772,525
Apr 29, 2026	463.65	464.65	449.25	451.80	449.02	-2.11%	431,335
Apr 28, 2026	450.80	464.80	450.80	461.55	458.71	1.80%	1,236,767