The Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 380.00
-2.00 (-0.52%)
Aug 11, 2026, 3:15 PM IST
NSE:TATAPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 382.00 | 382.00 | 377.50 | 380.00 | 380.00 | -0.52% | 2,965,048 |
| Aug 10, 2026 | 380.55 | 382.40 | 378.50 | 382.00 | 382.00 | 0.38% | 5,099,549 |
| Aug 7, 2026 | 378.60 | 382.70 | 377.30 | 380.55 | 380.55 | 0.52% | 2,614,409 |
| Aug 6, 2026 | 382.05 | 382.75 | 377.20 | 378.60 | 378.60 | -1.15% | 2,531,350 |
| Aug 5, 2026 | 381.90 | 383.25 | 378.65 | 383.00 | 383.00 | 0.79% | 1,675,427 |
| Aug 4, 2026 | 382.00 | 384.20 | 380.00 | 380.00 | 380.00 | -0.52% | 2,280,780 |
| Aug 3, 2026 | 382.00 | 382.90 | 378.05 | 382.00 | 382.00 | 0.34% | 2,051,770 |
| Jul 31, 2026 | 378.00 | 381.35 | 377.15 | 380.70 | 380.70 | 1.26% | 3,006,383 |
| Jul 30, 2026 | 377.20 | 377.90 | 374.25 | 375.95 | 375.95 | -0.34% | 2,740,317 |
| Jul 29, 2026 | 371.35 | 379.70 | 370.00 | 377.25 | 377.25 | 1.59% | 4,420,793 |
| Jul 28, 2026 | 382.00 | 383.50 | 367.85 | 371.35 | 371.35 | -1.59% | 9,124,123 |
| Jul 27, 2026 | 376.75 | 379.00 | 374.45 | 377.35 | 377.35 | 0.79% | 2,369,047 |
| Jul 24, 2026 | 373.40 | 375.75 | 371.40 | 374.40 | 374.40 | -0.47% | 1,700,724 |
| Jul 23, 2026 | 376.00 | 379.50 | 374.00 | 376.15 | 376.15 | -0.63% | 1,687,994 |
| Jul 22, 2026 | 379.65 | 380.90 | 377.35 | 378.55 | 378.55 | -0.76% | 2,152,210 |
| Jul 21, 2026 | 385.95 | 388.10 | 380.00 | 381.45 | 381.45 | -0.74% | 3,013,353 |
| Jul 20, 2026 | 377.00 | 385.50 | 375.55 | 384.30 | 384.30 | 1.87% | 4,957,842 |
| Jul 17, 2026 | 377.10 | 379.20 | 375.25 | 377.25 | 377.25 | 0.04% | 2,626,498 |
| Jul 16, 2026 | 381.10 | 385.30 | 376.65 | 377.10 | 377.10 | -1.00% | 3,391,530 |
| Jul 15, 2026 | 377.70 | 385.00 | 377.30 | 380.90 | 380.90 | 0.85% | 5,743,594 |
| Jul 14, 2026 | 377.85 | 379.00 | 374.55 | 377.70 | 377.70 | -0.04% | 3,224,890 |
| Jul 13, 2026 | 379.70 | 379.85 | 375.40 | 377.85 | 377.85 | -0.90% | 3,204,238 |
| Jul 10, 2026 | 376.50 | 382.80 | 376.15 | 381.30 | 381.30 | 1.54% | 3,546,184 |
| Jul 9, 2026 | 373.40 | 378.85 | 372.25 | 375.50 | 375.50 | 0.91% | 4,833,406 |
| Jul 8, 2026 | 375.80 | 376.95 | 370.10 | 372.10 | 372.10 | -1.35% | 4,750,113 |
| Jul 7, 2026 | 377.05 | 380.05 | 374.60 | 377.20 | 377.20 | -0.09% | 4,480,736 |
| Jul 6, 2026 | 375.20 | 379.85 | 373.75 | 377.55 | 377.55 | 0.63% | 4,121,387 |
| Jul 3, 2026 | 377.50 | 381.45 | 374.40 | 375.20 | 375.20 | -0.32% | 5,800,623 |
| Jul 2, 2026 | 376.80 | 378.00 | 374.40 | 376.40 | 376.40 | 0.25% | 8,842,116 |
| Jul 1, 2026 | 386.25 | 387.05 | 374.30 | 375.45 | 375.45 | -2.61% | 9,752,961 |
| Jun 30, 2026 | 387.55 | 389.35 | 384.00 | 385.50 | 385.50 | -0.26% | 3,527,751 |
| Jun 29, 2026 | 388.95 | 390.30 | 385.10 | 386.50 | 386.50 | -0.63% | 3,614,843 |
| Jun 25, 2026 | 395.05 | 395.90 | 388.00 | 388.95 | 388.95 | -1.06% | 6,391,714 |
| Jun 24, 2026 | 398.80 | 400.75 | 391.45 | 393.10 | 393.10 | -1.31% | 5,536,727 |
| Jun 23, 2026 | 405.95 | 406.50 | 396.50 | 398.30 | 398.30 | -1.28% | 5,046,417 |
| Jun 22, 2026 | 402.35 | 407.60 | 401.05 | 405.95 | 403.45 | 0.89% | 6,887,143 |
| Jun 19, 2026 | 402.50 | 403.70 | 399.50 | 402.35 | 399.87 | -0.14% | 4,585,159 |
| Jun 18, 2026 | 402.95 | 403.90 | 398.45 | 402.90 | 400.42 | 0.35% | 5,550,321 |
| Jun 17, 2026 | 402.25 | 403.45 | 399.35 | 401.50 | 399.03 | -0.19% | 5,958,070 |
| Jun 16, 2026 | 405.00 | 405.60 | 400.25 | 402.25 | 399.77 | -0.46% | 7,499,735 |
| Jun 15, 2026 | 397.75 | 405.40 | 395.55 | 404.10 | 401.61 | 2.68% | 9,202,415 |
| Jun 12, 2026 | 395.80 | 395.80 | 388.00 | 393.55 | 391.13 | 0.85% | 6,317,321 |
| Jun 11, 2026 | 391.95 | 396.50 | 388.30 | 390.25 | 387.85 | -1.14% | 5,580,234 |
| Jun 10, 2026 | 398.65 | 402.95 | 393.35 | 394.75 | 392.32 | -0.98% | 3,489,888 |
| Jun 9, 2026 | 404.35 | 406.60 | 396.55 | 398.65 | 396.19 | -1.37% | 5,796,055 |
| Jun 8, 2026 | 404.05 | 409.10 | 402.30 | 404.20 | 401.71 | -1.22% | 2,751,940 |
| Jun 5, 2026 | 411.45 | 413.75 | 406.55 | 409.20 | 406.68 | -0.39% | 2,616,616 |
| Jun 4, 2026 | 410.00 | 414.60 | 409.00 | 410.80 | 408.27 | -0.23% | 2,512,081 |
| Jun 3, 2026 | 414.45 | 414.95 | 407.25 | 411.75 | 409.21 | -0.76% | 3,650,477 |
| Jun 2, 2026 | 415.50 | 417.25 | 408.65 | 414.90 | 412.34 | -1.10% | 5,616,307 |