Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 436.00
-3.20 (-0.73%)
At close: May 8, 2026
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 382.60 | 392.70 | 382.30 | 385.20 | 385.20 | 1.04% | 1,083,570 |
| Mar 10, 2026 | 375.25 | 384.15 | 375.25 | 381.25 | 381.25 | 2.24% | 625,073 |
| Mar 9, 2026 | 371.85 | 374.00 | 365.65 | 372.90 | 372.90 | -0.68% | 259,886 |
| Mar 6, 2026 | 375.85 | 385.05 | 373.00 | 375.45 | 375.45 | -0.37% | 416,415 |
| Mar 5, 2026 | 365.15 | 378.45 | 365.15 | 376.85 | 376.85 | 3.02% | 348,630 |
| Mar 4, 2026 | 361.15 | 369.75 | 361.15 | 365.80 | 365.80 | -0.60% | 256,484 |
| Mar 2, 2026 | 345.25 | 373.85 | 345.25 | 368.00 | 368.00 | -2.48% | 346,776 |
| Feb 27, 2026 | 380.00 | 381.30 | 376.45 | 377.35 | 377.35 | -0.71% | 215,789 |
| Feb 26, 2026 | 373.70 | 385.25 | 373.70 | 380.05 | 380.05 | -0.30% | 302,743 |
| Feb 25, 2026 | 379.80 | 383.60 | 376.40 | 381.20 | 381.20 | 0.38% | 1,184,105 |
| Feb 24, 2026 | 377.70 | 380.40 | 372.50 | 379.75 | 379.75 | 0.21% | 193,497 |
| Feb 23, 2026 | 379.50 | 381.55 | 377.00 | 378.95 | 378.95 | 0.26% | 230,878 |
| Feb 20, 2026 | 369.40 | 378.95 | 369.35 | 377.95 | 377.95 | 2.29% | 306,749 |