The Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 360.95
+1.45 (0.40%)
At close: Nov 11, 2026
The Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 362.90 | 370.05 | 358.15 | 360.95 | 360.95 | 0.40% | 523,616 |
| Nov 9, 2026 | 354.65 | 360.20 | 351.10 | 359.50 | 359.50 | 1.74% | 208,560 |
| Nov 8, 2026 | 352.85 | 355.10 | 351.55 | 353.35 | 353.35 | 0.27% | 105,016 |
| Nov 6, 2026 | 361.75 | 363.90 | 348.05 | 352.40 | 352.40 | -3.44% | 406,965 |
| Nov 5, 2026 | 365.00 | 366.35 | 359.90 | 364.95 | 364.95 | 1.47% | 252,490 |
| Nov 4, 2026 | 356.95 | 361.70 | 352.00 | 359.65 | 359.65 | 1.11% | 449,080 |
| Nov 3, 2026 | 357.00 | 358.60 | 353.70 | 355.70 | 355.70 | 0.06% | 233,012 |
| Nov 2, 2026 | 346.05 | 356.70 | 344.05 | 355.50 | 355.50 | 3.01% | 364,775 |
| Oct 30, 2026 | 345.00 | 348.00 | 341.40 | 345.10 | 345.10 | 0.26% | 111,524 |
| Oct 29, 2026 | 335.40 | 345.65 | 334.20 | 344.20 | 344.20 | 2.62% | 283,918 |
| Oct 28, 2026 | 338.55 | 340.90 | 334.30 | 335.40 | 335.40 | -0.61% | 805,497 |
| Oct 27, 2026 | 337.35 | 341.70 | 333.50 | 337.45 | 337.45 | -0.40% | 455,115 |
| Oct 26, 2026 | 345.75 | 348.35 | 333.30 | 338.80 | 338.80 | -2.08% | 1,337,258 |
| Oct 23, 2026 | 352.60 | 352.95 | 340.45 | 346.00 | 346.00 | -2.12% | 600,369 |
| Oct 22, 2026 | 350.00 | 353.50 | 345.95 | 353.50 | 353.50 | 0.71% | 94,469 |
| Oct 21, 2026 | 351.55 | 353.55 | 347.40 | 351.00 | 351.00 | -0.16% | 400,112 |
| Oct 19, 2026 | 353.00 | 355.15 | 350.15 | 351.55 | 351.55 | -0.54% | 129,398 |
| Oct 16, 2026 | 351.40 | 354.15 | 347.60 | 353.45 | 353.45 | 1.19% | 104,231 |
| Oct 15, 2026 | 352.75 | 353.95 | 348.60 | 349.30 | 349.30 | -0.89% | 143,427 |
| Oct 14, 2026 | 345.00 | 352.85 | 343.10 | 352.45 | 352.45 | 2.17% | 189,438 |
| Oct 13, 2026 | 343.80 | 344.95 | 340.80 | 344.95 | 344.95 | 0.51% | 143,192 |
| Oct 12, 2026 | 343.00 | 345.50 | 340.80 | 343.20 | 343.20 | 0.37% | 348,574 |
| Oct 9, 2026 | 336.00 | 342.15 | 333.60 | 341.95 | 341.95 | 1.92% | 216,462 |
| Oct 8, 2026 | 347.35 | 347.40 | 334.10 | 335.50 | 335.50 | -2.75% | 272,222 |
| Oct 7, 2026 | 351.30 | 351.30 | 341.10 | 345.00 | 345.00 | -1.79% | 702,329 |
| Oct 6, 2026 | 352.50 | 356.70 | 349.90 | 351.30 | 351.30 | 0.09% | 148,052 |
| Oct 5, 2026 | 350.00 | 353.95 | 348.15 | 351.00 | 351.00 | 0.29% | 99,936 |
| Oct 1, 2026 | 354.80 | 357.00 | 346.40 | 350.00 | 350.00 | -2.51% | 264,051 |
| 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% | 546,149 |
| Sep 28, 2026 | 366.00 | 366.15 | 360.30 | 362.00 | 362.00 | -1.31% | 325,922 |
| 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% | 329,646 |
| Sep 23, 2026 | 367.90 | 369.90 | 367.00 | 368.50 | 368.50 | 0.45% | 63,428 |
| Sep 22, 2026 | 367.75 | 370.00 | 366.05 | 366.85 | 366.85 | -0.04% | 162,318 |
| 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 |