Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 403.75
+18.00 (4.67%)
Mar 12, 2026, 2:40 PM IST
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 384.00 | 398.80 | 383.45 | 398.20 | - | 3.23% | 7,501,216 |
| Mar 11, 2026 | 383.00 | 392.50 | 382.35 | 385.75 | 385.75 | 1.17% | 9,679,700 |
| Mar 10, 2026 | 375.90 | 384.15 | 375.90 | 381.30 | 381.30 | 2.25% | 7,675,259 |
| Mar 9, 2026 | 366.50 | 374.20 | 365.15 | 372.90 | 372.90 | -0.69% | 5,063,475 |
| Mar 6, 2026 | 375.00 | 385.25 | 373.10 | 375.50 | 375.50 | -0.36% | 3,748,549 |
| Mar 5, 2026 | 366.25 | 378.50 | 366.25 | 376.85 | 376.85 | 3.01% | 5,981,063 |
| Mar 4, 2026 | 362.30 | 369.90 | 362.10 | 365.85 | 365.85 | -0.68% | 5,707,031 |
| Mar 2, 2026 | 356.00 | 373.95 | 356.00 | 368.35 | 368.35 | -2.44% | 5,645,823 |
| Feb 27, 2026 | 380.40 | 381.50 | 376.25 | 377.55 | 377.55 | -0.75% | 3,197,689 |
| Feb 26, 2026 | 380.80 | 385.40 | 378.25 | 380.40 | 380.40 | -0.22% | 3,190,045 |
| Feb 25, 2026 | 380.00 | 383.65 | 376.50 | 381.25 | 381.25 | 0.39% | 3,122,278 |
| Feb 24, 2026 | 377.00 | 380.45 | 372.50 | 379.75 | 379.75 | 0.13% | 3,005,896 |
| Feb 23, 2026 | 379.00 | 381.55 | 376.80 | 379.25 | 379.25 | 0.33% | 3,229,333 |
| Feb 20, 2026 | 369.30 | 379.20 | 369.25 | 378.00 | 378.00 | 2.36% | 2,844,023 |
| Feb 19, 2026 | 379.50 | 381.75 | 368.30 | 369.30 | 369.30 | -2.71% | 3,203,557 |
| Feb 18, 2026 | 378.40 | 382.15 | 377.95 | 379.60 | 379.60 | 0.32% | 2,150,233 |
| Feb 17, 2026 | 381.40 | 384.10 | 377.00 | 378.40 | 378.40 | -0.97% | 3,799,013 |
| Feb 16, 2026 | 372.00 | 384.25 | 370.90 | 382.10 | 382.10 | 2.14% | 3,884,952 |
| Feb 13, 2026 | 377.00 | 377.80 | 370.65 | 374.10 | 374.10 | -1.69% | 4,441,440 |
| Feb 12, 2026 | 376.20 | 381.50 | 371.50 | 380.55 | 380.55 | 1.30% | 6,063,960 |
| Feb 11, 2026 | 370.15 | 377.40 | 366.65 | 375.65 | 375.65 | 1.54% | 3,457,996 |
| Feb 10, 2026 | 369.00 | 370.40 | 367.65 | 369.95 | 369.95 | 0.34% | 1,910,161 |
| Feb 9, 2026 | 367.00 | 369.10 | 365.10 | 368.70 | 368.70 | 0.75% | 2,824,091 |
| Feb 6, 2026 | 364.40 | 366.55 | 361.00 | 365.95 | 365.95 | 0.40% | 2,245,318 |
| Feb 5, 2026 | 363.00 | 366.75 | 360.70 | 364.50 | 364.50 | -1.90% | 5,457,078 |
| Feb 4, 2026 | 365.10 | 372.25 | 363.60 | 371.55 | 371.55 | 1.77% | 4,215,317 |
| Feb 3, 2026 | 367.30 | 371.60 | 364.00 | 365.10 | 365.10 | 1.76% | 3,756,665 |
| Feb 2, 2026 | 355.00 | 360.55 | 348.40 | 358.80 | 358.80 | 1.26% | 3,274,185 |
| Feb 1, 2026 | 367.70 | 372.00 | 351.65 | 354.35 | 354.35 | -3.26% | 3,806,616 |
| Jan 30, 2026 | 366.00 | 367.00 | 360.10 | 366.30 | 366.30 | -0.04% | 5,917,250 |
| Jan 29, 2026 | 357.40 | 367.50 | 356.50 | 366.45 | 366.45 | 3.21% | 4,356,054 |
| Jan 28, 2026 | 349.00 | 355.90 | 348.70 | 355.05 | 355.05 | 2.10% | 6,892,969 |
| Jan 27, 2026 | 345.70 | 349.95 | 342.50 | 347.75 | 347.75 | 0.72% | 3,960,617 |
| Jan 23, 2026 | 355.00 | 355.00 | 344.10 | 345.25 | 345.25 | -2.28% | 3,122,016 |
| Jan 22, 2026 | 351.00 | 354.95 | 349.80 | 353.30 | 353.30 | 1.13% | 3,432,952 |
| Jan 21, 2026 | 351.95 | 353.60 | 346.50 | 349.35 | 349.35 | -1.02% | 4,066,338 |
| Jan 20, 2026 | 362.45 | 364.15 | 351.10 | 352.95 | 352.95 | -2.82% | 3,143,726 |
| Jan 19, 2026 | 366.10 | 368.70 | 362.00 | 363.20 | 363.20 | -0.79% | 2,283,012 |
| Jan 16, 2026 | 368.00 | 372.35 | 364.20 | 366.10 | 366.10 | -0.35% | 3,726,735 |
| Jan 14, 2026 | 366.40 | 370.00 | 366.30 | 367.40 | 367.40 | -0.28% | 3,084,937 |
| Jan 13, 2026 | 370.60 | 372.20 | 365.15 | 368.45 | 368.45 | -0.58% | 3,242,292 |
| Jan 12, 2026 | 364.80 | 371.35 | 360.10 | 370.60 | 370.60 | 1.59% | 5,589,564 |
| Jan 9, 2026 | 373.00 | 374.00 | 362.95 | 364.80 | 364.80 | -2.51% | 5,875,179 |
| Jan 8, 2026 | 380.15 | 381.85 | 373.05 | 374.20 | 374.20 | -1.72% | 3,791,372 |
| Jan 7, 2026 | 386.60 | 387.90 | 379.00 | 380.75 | 380.75 | -1.49% | 4,136,188 |
| Jan 6, 2026 | 388.85 | 390.45 | 384.75 | 386.50 | 386.50 | -0.60% | 3,689,482 |
| Jan 5, 2026 | 392.50 | 393.00 | 387.30 | 388.85 | 388.85 | -1.08% | 3,966,735 |
| Jan 2, 2026 | 381.85 | 393.65 | 381.25 | 393.10 | 393.10 | 2.95% | 13,045,320 |
| Jan 1, 2026 | 380.00 | 382.25 | 379.00 | 381.85 | 381.85 | 0.59% | 1,798,707 |
| Dec 31, 2025 | 375.00 | 380.75 | 374.80 | 379.60 | 379.60 | 1.40% | 2,075,846 |