The Tata Power Company Limited (BOM:500400)
India · Delayed Price · Currency is INR 380.60
+4.60 (1.22%)
At close: Jul 31, 2026
The Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 377.00 | 381.15 | 377.00 | 380.60 | 380.60 | 1.22% | 411,095 |
| Jul 30, 2026 | 377.30 | 377.85 | 374.25 | 376.00 | 376.00 | -0.27% | 149,706 |
| Jul 29, 2026 | 371.20 | 379.55 | 370.00 | 377.00 | 377.00 | 1.55% | 191,796 |
| Jul 28, 2026 | 382.40 | 383.60 | 368.00 | 371.25 | 371.25 | -1.59% | 571,086 |
| Jul 27, 2026 | 376.70 | 378.50 | 374.35 | 377.25 | 377.25 | 0.72% | 255,756 |
| Jul 24, 2026 | 374.00 | 375.90 | 371.50 | 374.55 | 374.55 | -0.41% | 73,692 |
| Jul 23, 2026 | 375.80 | 379.45 | 374.00 | 376.10 | 376.10 | -0.66% | 184,766 |
| Jul 22, 2026 | 380.20 | 381.25 | 377.30 | 378.60 | 378.60 | -0.75% | 253,048 |
| Jul 21, 2026 | 385.90 | 388.15 | 380.00 | 381.45 | 381.45 | -0.79% | 300,133 |
| Jul 20, 2026 | 378.90 | 385.65 | 375.40 | 384.50 | 384.50 | 1.96% | 179,453 |
| Jul 17, 2026 | 378.70 | 379.05 | 375.30 | 377.10 | 377.10 | 0.04% | 122,797 |
| Jul 16, 2026 | 381.65 | 385.05 | 376.50 | 376.95 | 376.95 | -1.00% | 116,126 |
| Jul 15, 2026 | 378.20 | 384.90 | 377.30 | 380.75 | 380.75 | 0.87% | 1,979,035 |
| Jul 14, 2026 | 377.35 | 378.85 | 374.55 | 377.45 | 377.45 | -0.12% | 261,120 |
| Jul 13, 2026 | 380.70 | 380.70 | 375.50 | 377.90 | 377.90 | -0.88% | 163,035 |
| Jul 10, 2026 | 377.55 | 382.65 | 376.50 | 381.25 | 381.25 | 1.56% | 158,969 |
| 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 |