Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 418.40
-14.80 (-3.42%)
May 12, 2026, 3:30 PM IST
NSE:TATAPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 431.20 | 433.40 | 417.25 | 418.40 | 418.40 | -3.42% | 6,821,438 |
| May 11, 2026 | 434.00 | 437.95 | 428.70 | 433.20 | 433.20 | -0.64% | 4,156,495 |
| May 8, 2026 | 438.10 | 440.60 | 434.70 | 436.00 | 436.00 | -0.74% | 4,061,354 |
| May 7, 2026 | 445.15 | 446.00 | 438.20 | 439.25 | 439.25 | -0.90% | 5,471,848 |
| May 6, 2026 | 444.50 | 446.30 | 439.50 | 443.25 | 443.25 | 0.14% | 4,255,437 |
| May 5, 2026 | 441.05 | 445.75 | 436.65 | 442.65 | 442.65 | 0.28% | 6,785,881 |
| May 4, 2026 | 445.50 | 448.00 | 438.50 | 441.40 | 441.40 | -0.71% | 4,920,694 |
| Apr 30, 2026 | 450.00 | 450.00 | 439.30 | 444.55 | 444.55 | -1.54% | 6,116,311 |
| Apr 29, 2026 | 464.30 | 464.40 | 449.40 | 451.50 | 451.50 | -2.23% | 7,412,182 |
| Apr 28, 2026 | 454.00 | 464.90 | 454.00 | 461.80 | 461.80 | 1.90% | 16,158,140 |
| Apr 27, 2026 | 436.60 | 455.95 | 435.20 | 453.20 | 453.20 | 4.18% | 16,399,800 |
| Apr 24, 2026 | 431.00 | 436.70 | 426.00 | 435.00 | 435.00 | 1.09% | 6,780,544 |
| Apr 23, 2026 | 435.50 | 437.80 | 427.55 | 430.30 | 430.30 | -1.32% | 7,927,709 |
| Apr 22, 2026 | 436.00 | 440.80 | 434.80 | 436.05 | 436.05 | - | 5,945,688 |
| Apr 21, 2026 | 435.00 | 439.05 | 431.65 | 436.05 | 436.05 | 0.57% | 9,014,937 |
| Apr 20, 2026 | 427.50 | 438.50 | 424.45 | 433.60 | 433.60 | 1.40% | 13,081,790 |
| Apr 17, 2026 | 429.00 | 432.00 | 424.60 | 427.60 | 427.60 | 0.23% | 7,377,006 |
| Apr 16, 2026 | 427.40 | 429.65 | 416.20 | 426.60 | 426.60 | 1.13% | 14,102,430 |
| Apr 15, 2026 | 415.00 | 423.90 | 410.00 | 421.85 | 421.85 | 3.00% | 17,610,980 |
| Apr 13, 2026 | 394.95 | 417.00 | 390.25 | 409.55 | 409.55 | 2.55% | 20,611,830 |
| Apr 10, 2026 | 396.50 | 401.35 | 394.90 | 399.35 | 399.35 | 1.18% | 6,096,752 |
| Apr 9, 2026 | 395.00 | 398.85 | 392.00 | 394.70 | 394.70 | -0.06% | 8,546,666 |
| Apr 8, 2026 | 395.00 | 397.45 | 392.05 | 394.95 | 394.95 | 1.87% | 7,324,411 |
| Apr 7, 2026 | 381.95 | 388.70 | 378.45 | 387.70 | 387.70 | 1.00% | 4,381,799 |
| Apr 6, 2026 | 385.05 | 387.00 | 378.45 | 383.85 | 383.85 | -0.30% | 6,691,437 |
| Apr 2, 2026 | 378.85 | 386.65 | 368.00 | 385.00 | 385.00 | 1.26% | 9,543,544 |
| Apr 1, 2026 | 390.70 | 390.90 | 378.55 | 380.20 | 380.20 | 0.38% | 6,063,436 |
| Mar 30, 2026 | 381.00 | 388.75 | 377.95 | 378.75 | 378.75 | -1.80% | 9,446,563 |
| Mar 27, 2026 | 390.00 | 391.55 | 384.60 | 385.70 | 385.70 | -1.28% | 9,994,317 |
| Mar 25, 2026 | 388.00 | 395.00 | 387.05 | 390.70 | 390.70 | 1.55% | 6,900,597 |
| Mar 24, 2026 | 395.00 | 395.00 | 383.80 | 384.75 | 384.75 | -0.57% | 9,726,871 |
| Mar 23, 2026 | 402.70 | 403.30 | 373.00 | 386.95 | 386.95 | -3.84% | 15,173,780 |
| Mar 20, 2026 | 402.00 | 418.45 | 401.00 | 402.40 | 402.40 | 0.98% | 25,154,920 |
| Mar 19, 2026 | 397.50 | 404.40 | 393.05 | 398.50 | 398.50 | -0.46% | 8,123,743 |
| Mar 18, 2026 | 402.50 | 405.50 | 398.25 | 400.35 | 400.35 | -0.12% | 7,348,301 |
| Mar 17, 2026 | 391.00 | 402.30 | 391.00 | 400.85 | 400.85 | 2.64% | 12,085,080 |
| Mar 16, 2026 | 395.55 | 398.90 | 385.00 | 390.55 | 390.55 | -1.11% | 8,028,549 |
| Mar 13, 2026 | 402.15 | 406.05 | 393.45 | 394.95 | 394.95 | -1.79% | 9,072,187 |
| Mar 12, 2026 | 384.00 | 407.35 | 383.45 | 402.15 | 402.15 | 4.25% | 25,007,920 |
| Mar 11, 2026 | 383.00 | 392.50 | 382.35 | 385.75 | 385.75 | 1.17% | 9,679,700 |
| Mar 10, 2026 | 375.90 | 384.15 | 375.90 | 381.30 | 381.30 | 2.25% | 7,675,259 |
| Mar 9, 2026 | 366.50 | 374.20 | 365.15 | 372.90 | 372.90 | -0.69% | 5,063,475 |
| Mar 6, 2026 | 375.00 | 385.25 | 373.10 | 375.50 | 375.50 | -0.36% | 3,748,549 |
| Mar 5, 2026 | 366.25 | 378.50 | 366.25 | 376.85 | 376.85 | 3.01% | 5,981,063 |
| Mar 4, 2026 | 362.30 | 369.90 | 362.10 | 365.85 | 365.85 | -0.68% | 5,707,031 |
| Mar 2, 2026 | 356.00 | 373.95 | 356.00 | 368.35 | 368.35 | -2.44% | 5,645,823 |
| Feb 27, 2026 | 380.40 | 381.50 | 376.25 | 377.55 | 377.55 | -0.75% | 3,197,689 |
| Feb 26, 2026 | 380.80 | 385.40 | 378.25 | 380.40 | 380.40 | -0.22% | 3,190,045 |
| Feb 25, 2026 | 380.00 | 383.65 | 376.50 | 381.25 | 381.25 | 0.39% | 3,122,278 |
| Feb 24, 2026 | 377.00 | 380.45 | 372.50 | 379.75 | 379.75 | 0.13% | 3,005,896 |