Tata Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	420.50	430.35	419.70	426.10	426.10	1.20%	511,859
May 26, 2026	415.65	426.80	414.00	421.05	421.05	1.83%	957,593
May 25, 2026	410.70	415.10	409.40	413.50	413.50	1.15%	189,148
May 22, 2026	411.85	412.95	406.25	408.80	408.80	-0.40%	156,047
May 21, 2026	418.75	418.75	409.00	410.45	410.45	-0.71%	182,503
May 20, 2026	411.10	415.80	410.00	413.40	413.40	-0.36%	237,181
May 19, 2026	402.55	418.35	402.55	414.90	414.90	2.60%	652,006
May 18, 2026	404.30	405.80	396.00	404.40	404.40	-0.68%	558,248
May 15, 2026	409.45	412.30	405.25	407.15	407.15	-0.16%	226,125
May 14, 2026	407.00	411.25	402.25	407.80	407.80	0.85%	285,347
May 13, 2026	401.20	413.60	390.95	404.35	404.35	-3.36%	1,311,676
May 12, 2026	432.00	433.05	417.40	418.40	418.40	-3.38%	327,510
May 11, 2026	431.05	437.85	428.55	433.05	433.05	-0.68%	377,827
May 8, 2026	438.65	440.20	434.80	436.00	436.00	-0.73%	221,172
May 7, 2026	446.40	446.40	438.25	439.20	439.20	-0.86%	256,240
May 6, 2026	444.10	446.65	439.45	443.00	443.00	0.05%	590,942
May 5, 2026	441.35	445.80	436.60	442.80	442.80	0.33%	260,435
May 4, 2026	444.60	448.00	438.35	441.35	441.35	-0.72%	431,468
Apr 30, 2026	448.65	450.00	439.10	444.55	444.55	-1.60%	772,525
Apr 29, 2026	463.65	464.65	449.25	451.80	451.80	-2.11%	431,335
Apr 28, 2026	450.80	464.80	450.80	461.55	461.55	1.80%	1,236,767
Apr 27, 2026	437.90	455.90	435.40	453.40	453.40	4.31%	704,266
Apr 24, 2026	431.75	436.35	426.00	434.65	434.65	1.05%	274,864
Apr 23, 2026	436.00	437.65	427.45	430.15	430.15	-1.35%	463,103
Apr 22, 2026	436.05	440.80	435.00	436.05	436.05	0.08%	387,240
Apr 21, 2026	434.10	438.70	431.60	435.70	435.70	0.47%	779,377
Apr 20, 2026	428.80	438.30	424.55	433.65	433.65	1.45%	600,908
Apr 17, 2026	428.05	432.00	424.70	427.45	427.45	0.05%	861,948
Apr 16, 2026	428.90	429.40	416.30	427.25	427.25	1.29%	496,975
Apr 15, 2026	412.85	423.90	410.10	421.80	421.80	3.02%	802,590
Apr 13, 2026	393.35	417.00	390.35	409.45	409.45	2.49%	1,994,335
Apr 10, 2026	396.90	401.20	395.00	399.50	399.50	1.25%	171,733
Apr 9, 2026	395.85	398.85	392.00	394.55	394.55	-0.09%	309,356
Apr 8, 2026	398.60	398.60	392.15	394.90	394.90	1.87%	298,381
Apr 7, 2026	381.55	388.50	378.80	387.65	387.65	0.90%	411,764
Apr 6, 2026	385.10	387.00	378.55	384.20	384.20	-0.18%	248,561
Apr 2, 2026	379.00	386.35	367.85	384.90	384.90	1.24%	594,172
Apr 1, 2026	386.25	390.00	378.45	380.20	380.20	0.40%	343,960
Mar 30, 2026	380.10	388.75	378.00	378.70	378.70	-1.81%	627,661
Mar 27, 2026	390.35	391.55	384.50	385.70	385.70	-1.23%	323,371
Mar 25, 2026	386.95	394.90	386.95	390.50	390.50	1.49%	661,635
Mar 24, 2026	394.70	395.95	383.90	384.75	384.75	-0.57%	582,365
Mar 23, 2026	402.05	403.20	381.40	386.95	386.95	-3.92%	970,147
Mar 20, 2026	402.00	418.40	401.00	402.75	402.75	1.07%	2,707,629
Mar 19, 2026	398.00	404.40	393.95	398.50	398.50	-0.52%	756,888
Mar 18, 2026	401.65	406.30	398.40	400.60	400.60	-0.05%	292,990
Mar 17, 2026	390.55	402.25	390.55	400.80	400.80	2.66%	555,877
Mar 16, 2026	395.00	398.80	384.80	390.40	390.40	-1.15%	634,468
Mar 13, 2026	401.60	405.95	393.45	394.95	394.95	-1.83%	961,099
Mar 12, 2026	384.60	407.20	383.40	402.30	402.30	4.44%	2,790,856