The Tata Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	402.25	403.15	399.60	401.15	401.15	-0.24%	239,412
Jun 16, 2026	405.45	405.45	400.25	402.10	402.10	-0.45%	452,180
Jun 15, 2026	395.30	405.25	395.30	403.90	403.90	2.62%	933,526
Jun 12, 2026	396.95	396.95	388.05	393.60	393.60	0.86%	345,559
Jun 11, 2026	391.25	396.40	388.25	390.25	390.25	-1.16%	337,015
Jun 10, 2026	398.65	403.05	393.50	394.85	394.85	-0.94%	195,029
Jun 9, 2026	401.75	406.85	396.60	398.60	398.60	-1.41%	297,084
Jun 8, 2026	404.90	409.00	402.10	404.30	404.30	-1.16%	159,194
Jun 5, 2026	410.25	413.50	406.50	409.05	409.05	-0.43%	171,998
Jun 4, 2026	409.55	414.55	408.80	410.80	410.80	-0.23%	197,636
Jun 3, 2026	414.90	414.90	407.50	411.75	411.75	-0.69%	186,115
Jun 2, 2026	415.05	417.00	408.70	414.60	414.60	-1.17%	303,962
Jun 1, 2026	421.85	424.05	416.40	419.50	419.50	-0.27%	188,968
May 29, 2026	428.85	434.00	419.70	420.65	420.65	-1.28%	460,798
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