NSE:TATAPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	421.70	423.75	416.60	419.50	416.92	-0.30%	6,503,865
May 29, 2026	429.90	434.00	419.65	420.75	418.16	-1.19%	8,197,538
May 27, 2026	420.80	430.40	419.50	425.80	423.18	1.15%	6,171,033
May 26, 2026	415.25	426.80	414.00	420.95	418.36	1.79%	9,332,347
May 25, 2026	411.25	415.10	409.40	413.55	411.00	1.14%	3,635,798
May 22, 2026	411.00	412.95	406.15	408.90	406.38	-0.39%	4,398,760
May 21, 2026	416.00	417.00	409.00	410.50	407.97	-0.73%	5,013,888
May 20, 2026	411.80	415.95	409.75	413.50	410.95	-0.36%	4,390,666
May 19, 2026	404.30	418.50	403.40	415.00	412.44	2.63%	7,454,213
May 18, 2026	404.60	405.70	395.95	404.35	401.86	-0.65%	6,007,649
May 15, 2026	409.40	412.25	405.00	407.00	404.49	-0.21%	4,344,049
May 14, 2026	405.85	411.30	402.20	407.85	405.34	0.84%	5,795,421
May 13, 2026	391.00	413.75	390.80	404.45	401.96	-3.33%	20,958,600
May 12, 2026	431.20	433.40	417.25	418.40	415.82	-3.42%	6,821,438
May 11, 2026	434.00	437.95	428.70	433.20	430.53	-0.64%	4,156,495