The Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 347.00
-4.85 (-1.38%)
Aug 31, 2026, 3:15 PM IST
NSE:TATAPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 351.60 | 351.85 | 347.00 | 347.00 | 347.00 | -1.38% | 6,003,565 |
| Aug 28, 2026 | 352.00 | 352.95 | 349.25 | 351.85 | 351.85 | -0.04% | 4,301,719 |
| Aug 27, 2026 | 359.20 | 359.20 | 348.10 | 352.00 | 352.00 | -3.30% | 16,236,355 |
| Aug 26, 2026 | 373.00 | 376.35 | 364.00 | 364.00 | 364.00 | -1.78% | 5,101,404 |
| Aug 25, 2026 | 373.00 | 374.20 | 368.55 | 370.60 | 370.60 | -0.78% | 9,167,396 |
| Aug 24, 2026 | 374.30 | 378.05 | 371.50 | 373.50 | 373.50 | -0.21% | 3,748,709 |
| Aug 21, 2026 | 375.70 | 377.75 | 373.05 | 374.30 | 374.30 | -0.25% | 4,141,292 |
| Aug 20, 2026 | 379.30 | 379.90 | 375.00 | 375.25 | 375.25 | -0.96% | 4,261,349 |
| Aug 19, 2026 | 380.00 | 380.75 | 375.05 | 378.90 | 378.90 | -0.55% | 3,880,698 |
| Aug 18, 2026 | 378.40 | 382.05 | 378.40 | 381.00 | 381.00 | -0.13% | 2,827,459 |
| Aug 17, 2026 | 382.05 | 383.05 | 378.05 | 381.50 | 381.50 | -0.14% | 2,658,590 |
| Aug 14, 2026 | 382.50 | 390.40 | 379.60 | 382.05 | 382.05 | -0.20% | 8,187,038 |
| Aug 13, 2026 | 378.50 | 382.80 | 378.05 | 382.80 | 382.80 | 0.88% | 3,403,131 |
| Aug 12, 2026 | 378.60 | 380.00 | 374.10 | 379.45 | 379.45 | -0.14% | 4,430,571 |
| 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 |