Tata Power Company Limited (NSE:TATAPOWER)
India flag India · Delayed Price · Currency is INR
378.45
-4.80 (-1.25%)
Aug 26, 2025, 3:30 PM IST

Tata Power Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025382.15383.60376.60377.75377.75-1.44%5,560,530
Aug 25, 2025386.05388.40382.40383.25383.25-0.61%4,216,691
Aug 22, 2025387.00388.70384.70385.60385.60-0.63%3,042,678
Aug 21, 2025390.10392.30386.80388.05388.05-0.64%2,551,655
Aug 20, 2025388.95392.45388.05390.55390.550.36%3,045,437
Aug 19, 2025387.35389.65386.50389.15389.150.48%2,047,149
Aug 18, 2025389.00390.00385.30387.30387.300.52%3,712,118
Aug 14, 2025387.20388.60383.15385.30385.30-0.49%2,662,149
Aug 13, 2025385.50388.95384.40387.20387.200.72%3,757,839
Aug 12, 2025384.10388.95383.50384.45384.450.04%2,575,426
Aug 11, 2025380.00385.90377.50384.30384.301.45%3,328,976
Aug 8, 2025385.55387.10376.00378.80378.80-1.75%3,495,353
Aug 7, 2025383.00386.75379.00385.55385.55-5,333,971
Aug 6, 2025385.55387.00381.65385.55385.55-6,114,204
Aug 5, 2025388.00390.50382.70385.55385.55-0.40%6,366,590
Aug 4, 2025390.00391.65376.25387.10387.10-0.57%13,251,686
Aug 1, 2025395.10398.15388.20389.30389.30-2.12%6,240,934
Jul 31, 2025396.70400.50396.10397.75397.75-0.90%5,285,016
Jul 30, 2025401.50403.75397.70401.35401.350.38%5,468,844
Jul 29, 2025397.00401.60396.00399.85399.850.16%5,038,609
Jul 28, 2025394.10403.80393.50399.20399.200.97%5,758,606
Jul 25, 2025399.80401.25394.30395.35395.35-1.34%5,831,294
Jul 24, 2025402.30403.95398.70400.70400.70-0.45%4,023,200
Jul 23, 2025400.10405.00399.65402.50402.500.84%3,778,869
Jul 22, 2025403.75403.90398.50399.15399.15-0.67%3,980,682
Jul 21, 2025404.00404.00395.00401.85401.85-1.48%7,045,744
Jul 18, 2025411.00414.15406.15407.90407.90-1.34%4,614,946
Jul 17, 2025415.00416.40411.15413.45413.45-0.30%6,347,491
Jul 16, 2025403.05416.75402.50414.70414.702.67%13,501,549
Jul 15, 2025402.60405.30398.85403.90403.900.34%4,286,434
Jul 14, 2025396.85403.15395.50402.55402.551.44%4,074,490
Jul 11, 2025399.05401.70395.40396.85396.85-0.76%6,893,575
Jul 10, 2025400.65402.70397.80399.90399.90-0.19%4,302,998
Jul 9, 2025400.85405.50398.50400.65400.65-0.05%4,148,059
Jul 8, 2025401.20406.65397.70400.85400.85-0.09%5,551,339
Jul 7, 2025401.00403.55398.40401.20401.200.05%6,385,392
Jul 4, 2025399.00403.55398.50401.00401.000.28%3,432,678
Jul 3, 2025400.00403.70396.60399.90399.90-1.66%9,669,274
Jul 2, 2025406.55410.90404.40406.65406.650.02%4,283,041
Jul 1, 2025406.00407.80403.00406.55406.550.27%3,180,881
Jun 30, 2025408.85410.20403.50405.45405.45-0.83%3,232,056
Jun 27, 2025407.10411.50406.35408.85408.850.79%5,243,333
Jun 26, 2025403.05406.00401.50405.65405.650.65%5,064,123
Jun 25, 2025400.95405.65400.00403.05403.051.15%6,324,991
Jun 24, 2025395.00403.80394.85398.45398.451.39%6,296,902
Jun 23, 2025385.00394.55384.55393.00393.000.74%5,195,843
Jun 20, 2025383.50392.50381.60390.10390.101.44%15,318,217
Jun 19, 2025392.50394.10383.00384.55382.30-2.25%4,441,866
Jun 18, 2025396.05398.00390.60393.40391.10-0.67%2,973,122
Jun 17, 2025399.40402.20395.00396.05393.73-0.84%3,234,777