Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 395.45
+0.80 (0.20%)
Sep 18, 2025, 10:30 AM IST
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 397.25 | 397.80 | 393.55 | 394.65 | 394.65 | -0.35% | 4,229,239 |
| Sep 16, 2025 | 388.00 | 399.80 | 388.00 | 396.05 | 396.05 | 2.07% | 10,102,211 |
| Sep 15, 2025 | 386.00 | 390.95 | 385.50 | 388.00 | 388.00 | 0.45% | 3,837,268 |
| Sep 12, 2025 | 388.20 | 389.80 | 384.00 | 386.25 | 386.25 | -0.48% | 3,626,792 |
| Sep 11, 2025 | 386.45 | 388.70 | 385.50 | 388.10 | 388.10 | 0.41% | 3,078,027 |
| Sep 10, 2025 | 386.80 | 390.95 | 386.05 | 386.50 | 386.50 | 0.48% | 4,022,433 |
| Sep 9, 2025 | 383.50 | 385.65 | 381.15 | 384.65 | 384.65 | 0.37% | 3,129,390 |
| Sep 8, 2025 | 385.80 | 387.80 | 382.60 | 383.25 | 383.25 | -0.66% | 2,978,303 |
| Sep 5, 2025 | 382.60 | 386.50 | 380.10 | 385.80 | 385.80 | 0.84% | 3,358,057 |
| Sep 4, 2025 | 390.05 | 392.00 | 381.75 | 382.60 | 382.60 | -1.68% | 4,114,491 |
| Sep 3, 2025 | 386.05 | 389.70 | 385.70 | 389.15 | 389.15 | 0.80% | 2,628,692 |
| Sep 2, 2025 | 380.90 | 388.40 | 380.00 | 386.05 | 386.05 | 1.45% | 3,362,410 |
| Sep 1, 2025 | 374.15 | 381.00 | 374.15 | 380.55 | 380.55 | 1.71% | 2,169,911 |
| Aug 29, 2025 | 371.10 | 375.00 | 368.50 | 374.15 | 374.15 | 0.82% | 5,793,121 |
| Aug 28, 2025 | 377.75 | 378.50 | 370.25 | 371.10 | 371.10 | -1.76% | 5,704,659 |
| Aug 26, 2025 | 382.15 | 383.60 | 376.60 | 377.75 | 377.75 | -1.44% | 5,561,286 |
| Aug 25, 2025 | 386.05 | 388.40 | 382.40 | 383.25 | 383.25 | -0.61% | 4,216,691 |
| Aug 22, 2025 | 387.00 | 388.70 | 384.70 | 385.60 | 385.60 | -0.63% | 3,042,678 |
| Aug 21, 2025 | 390.10 | 392.30 | 386.80 | 388.05 | 388.05 | -0.64% | 2,551,655 |
| Aug 20, 2025 | 388.95 | 392.45 | 388.05 | 390.55 | 390.55 | 0.36% | 3,045,437 |
| Aug 19, 2025 | 387.35 | 389.65 | 386.50 | 389.15 | 389.15 | 0.48% | 2,047,149 |
| Aug 18, 2025 | 389.00 | 390.00 | 385.30 | 387.30 | 387.30 | 0.52% | 3,712,118 |
| Aug 14, 2025 | 387.20 | 388.60 | 383.15 | 385.30 | 385.30 | -0.49% | 2,662,149 |
| Aug 13, 2025 | 385.50 | 388.95 | 384.40 | 387.20 | 387.20 | 0.72% | 3,757,839 |
| Aug 12, 2025 | 384.10 | 388.95 | 383.50 | 384.45 | 384.45 | 0.04% | 2,575,426 |
| Aug 11, 2025 | 380.00 | 385.90 | 377.50 | 384.30 | 384.30 | 1.45% | 3,328,976 |
| Aug 8, 2025 | 385.55 | 387.10 | 376.00 | 378.80 | 378.80 | -1.75% | 3,495,353 |
| Aug 7, 2025 | 383.00 | 386.75 | 379.00 | 385.55 | 385.55 | - | 5,333,971 |
| Aug 6, 2025 | 385.55 | 387.00 | 381.65 | 385.55 | 385.55 | - | 6,114,204 |
| Aug 5, 2025 | 388.00 | 390.50 | 382.70 | 385.55 | 385.55 | -0.40% | 6,366,590 |
| Aug 4, 2025 | 390.00 | 391.65 | 376.25 | 387.10 | 387.10 | -0.57% | 13,251,686 |
| Aug 1, 2025 | 395.10 | 398.15 | 388.20 | 389.30 | 389.30 | -2.12% | 6,240,934 |
| Jul 31, 2025 | 396.70 | 400.50 | 396.10 | 397.75 | 397.75 | -0.90% | 5,285,016 |
| Jul 30, 2025 | 401.50 | 403.75 | 397.70 | 401.35 | 401.35 | 0.38% | 5,468,844 |
| Jul 29, 2025 | 397.00 | 401.60 | 396.00 | 399.85 | 399.85 | 0.16% | 5,038,609 |
| Jul 28, 2025 | 394.10 | 403.80 | 393.50 | 399.20 | 399.20 | 0.97% | 5,758,606 |
| Jul 25, 2025 | 399.80 | 401.25 | 394.30 | 395.35 | 395.35 | -1.34% | 5,831,294 |
| Jul 24, 2025 | 402.30 | 403.95 | 398.70 | 400.70 | 400.70 | -0.45% | 4,023,200 |
| Jul 23, 2025 | 400.10 | 405.00 | 399.65 | 402.50 | 402.50 | 0.84% | 3,778,869 |
| Jul 22, 2025 | 403.75 | 403.90 | 398.50 | 399.15 | 399.15 | -0.67% | 3,980,682 |
| Jul 21, 2025 | 404.00 | 404.00 | 395.00 | 401.85 | 401.85 | -1.48% | 7,045,744 |
| Jul 18, 2025 | 411.00 | 414.15 | 406.15 | 407.90 | 407.90 | -1.34% | 4,614,946 |
| Jul 17, 2025 | 415.00 | 416.40 | 411.15 | 413.45 | 413.45 | -0.30% | 6,347,491 |
| Jul 16, 2025 | 403.05 | 416.75 | 402.50 | 414.70 | 414.70 | 2.67% | 13,501,549 |
| Jul 15, 2025 | 402.60 | 405.30 | 398.85 | 403.90 | 403.90 | 0.34% | 4,286,434 |
| Jul 14, 2025 | 396.85 | 403.15 | 395.50 | 402.55 | 402.55 | 1.44% | 4,074,490 |
| Jul 11, 2025 | 399.05 | 401.70 | 395.40 | 396.85 | 396.85 | -0.76% | 6,893,575 |
| Jul 10, 2025 | 400.65 | 402.70 | 397.80 | 399.90 | 399.90 | -0.19% | 4,302,998 |
| Jul 9, 2025 | 400.85 | 405.50 | 398.50 | 400.65 | 400.65 | -0.05% | 4,148,059 |
| Jul 8, 2025 | 401.20 | 406.65 | 397.70 | 400.85 | 400.85 | -0.09% | 5,551,339 |