Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 382.20
-4.30 (-1.11%)
Jan 7, 2026, 12:10 PM IST
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 386.60 | 387.90 | 383.25 | 383.55 | - | -0.76% | 823,964 |
| 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 |
| Dec 30, 2025 | 376.05 | 376.90 | 372.70 | 374.35 | 374.35 | -0.49% | 1,675,136 |
| Dec 29, 2025 | 379.00 | 380.30 | 375.15 | 376.20 | 376.20 | -0.88% | 2,379,612 |
| Dec 26, 2025 | 378.90 | 381.90 | 378.10 | 379.55 | 379.55 | -0.04% | 2,459,099 |
| Dec 24, 2025 | 382.20 | 383.70 | 379.00 | 379.70 | 379.70 | -0.65% | 5,215,726 |
| Dec 23, 2025 | 380.80 | 383.50 | 380.50 | 382.20 | 382.20 | 0.37% | 2,330,687 |
| Dec 22, 2025 | 381.00 | 382.70 | 380.00 | 380.80 | 380.80 | 0.07% | 3,280,837 |
| Dec 19, 2025 | 375.05 | 381.45 | 373.50 | 380.55 | 380.55 | 1.49% | 3,882,916 |
| Dec 18, 2025 | 377.50 | 377.65 | 373.00 | 374.95 | 374.95 | -0.95% | 3,323,975 |
| Dec 17, 2025 | 379.85 | 383.30 | 377.30 | 378.55 | 378.55 | -0.34% | 2,168,123 |
| Dec 16, 2025 | 381.65 | 381.90 | 378.20 | 379.85 | 379.85 | -0.47% | 2,682,924 |
| Dec 15, 2025 | 380.00 | 382.40 | 378.00 | 381.65 | 381.65 | -0.08% | 3,359,948 |
| Dec 12, 2025 | 382.10 | 383.60 | 379.80 | 381.95 | 381.95 | 0.47% | 6,778,054 |
| Dec 11, 2025 | 379.85 | 382.25 | 376.20 | 380.15 | 380.15 | 0.08% | 3,985,013 |
| Dec 10, 2025 | 376.75 | 382.40 | 376.50 | 379.85 | 379.85 | 0.96% | 4,914,788 |
| Dec 9, 2025 | 373.50 | 378.35 | 369.80 | 376.25 | 376.25 | 0.56% | 2,822,828 |
| Dec 8, 2025 | 383.20 | 385.25 | 372.30 | 374.15 | 374.15 | -2.69% | 7,008,862 |
| Dec 5, 2025 | 385.00 | 386.00 | 380.55 | 384.50 | 384.50 | 0.01% | 5,332,479 |
| Dec 4, 2025 | 383.60 | 386.85 | 382.00 | 384.45 | 384.45 | 0.21% | 3,786,100 |
| Dec 3, 2025 | 387.20 | 389.10 | 382.30 | 383.65 | 383.65 | -1.24% | 3,885,600 |
| Dec 2, 2025 | 387.10 | 389.15 | 385.90 | 388.45 | 388.45 | -0.33% | 3,302,460 |
| Dec 1, 2025 | 390.65 | 393.00 | 386.70 | 389.75 | 389.75 | -0.09% | 3,420,680 |
| Nov 28, 2025 | 392.20 | 393.95 | 389.40 | 390.10 | 390.10 | -0.50% | 3,760,769 |
| Nov 27, 2025 | 392.40 | 399.95 | 391.50 | 392.05 | 392.05 | 0.14% | 7,412,732 |
| Nov 26, 2025 | 380.50 | 392.00 | 380.30 | 391.50 | 391.50 | 3.03% | 4,917,525 |
| Nov 25, 2025 | 383.00 | 383.65 | 379.00 | 380.00 | 380.00 | -0.67% | 4,238,096 |
| Nov 24, 2025 | 390.00 | 391.50 | 381.20 | 382.55 | 382.55 | -1.15% | 5,819,567 |
| Nov 21, 2025 | 388.05 | 390.20 | 385.70 | 387.00 | 387.00 | -0.28% | 4,036,922 |
| Nov 20, 2025 | 389.25 | 392.00 | 387.00 | 388.10 | 388.10 | -0.26% | 3,477,240 |
| Nov 19, 2025 | 386.95 | 389.75 | 384.20 | 389.10 | 389.10 | 0.74% | 3,747,191 |
| Nov 18, 2025 | 394.00 | 394.00 | 385.50 | 386.25 | 386.25 | -1.65% | 4,583,330 |
| Nov 17, 2025 | 388.50 | 393.40 | 388.50 | 392.75 | 392.75 | 1.12% | 6,120,004 |
| Nov 14, 2025 | 388.80 | 390.00 | 385.15 | 388.40 | 388.40 | -0.10% | 5,263,918 |
| Nov 13, 2025 | 389.40 | 392.70 | 385.00 | 388.80 | 388.80 | 0.04% | 5,052,456 |
| Nov 12, 2025 | 390.00 | 395.90 | 387.50 | 388.65 | 388.65 | -1.76% | 7,856,248 |
| Nov 11, 2025 | 395.80 | 396.40 | 390.05 | 395.60 | 395.60 | -0.06% | 3,826,554 |
| Nov 10, 2025 | 393.20 | 397.90 | 392.35 | 395.85 | 395.85 | 0.67% | 2,906,630 |
| Nov 7, 2025 | 390.95 | 394.40 | 386.00 | 393.20 | 393.20 | 0.37% | 4,676,601 |
| Nov 6, 2025 | 400.70 | 402.30 | 390.25 | 391.75 | 391.75 | -2.21% | 5,024,909 |
| Nov 4, 2025 | 407.50 | 408.00 | 398.55 | 400.60 | 400.60 | -1.96% | 6,132,035 |
| Nov 3, 2025 | 403.85 | 409.50 | 401.25 | 408.60 | 408.60 | 0.91% | 4,166,052 |
| Oct 31, 2025 | 409.60 | 409.90 | 404.50 | 404.90 | 404.90 | -1.20% | 5,071,291 |
| Oct 30, 2025 | 411.05 | 413.25 | 408.30 | 409.80 | 409.80 | -0.22% | 3,782,450 |
| Oct 29, 2025 | 399.00 | 412.40 | 398.70 | 410.70 | 410.70 | 3.02% | 10,944,400 |
| Oct 28, 2025 | 400.25 | 401.85 | 396.10 | 398.65 | 398.65 | -0.40% | 3,949,368 |