Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 347.75
+2.50 (0.72%)
At close: Jan 27, 2026
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |