The Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 355.50
-1.05 (-0.29%)
Nov 4, 2026, 9:19 AM IST
NSE:TATAPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 356.45 | 356.45 | 354.35 | 355.50 | 355.50 | -0.29% | 52,881 |
| Nov 3, 2026 | 357.00 | 358.75 | 353.50 | 356.55 | 356.55 | 0.18% | 3,732,291 |
| Nov 2, 2026 | 344.10 | 356.75 | 344.10 | 355.90 | 355.90 | 3.14% | 5,172,325 |
| Oct 30, 2026 | 344.55 | 348.20 | 341.30 | 345.05 | 345.05 | 0.15% | 3,535,796 |
| Oct 29, 2026 | 335.60 | 345.80 | 334.00 | 344.55 | 344.55 | 2.85% | 3,441,946 |
| Oct 28, 2026 | 339.10 | 340.85 | 334.30 | 335.00 | 335.00 | -1.21% | 2,324,748 |
| Oct 27, 2026 | 337.90 | 341.75 | 333.50 | 339.10 | 339.10 | 0.18% | 6,059,999 |
| Oct 26, 2026 | 345.10 | 348.45 | 333.20 | 338.50 | 338.50 | -2.76% | 9,489,132 |
| Oct 23, 2026 | 353.00 | 353.00 | 340.30 | 348.10 | 348.10 | -1.53% | 4,180,666 |
| Oct 22, 2026 | 350.00 | 353.55 | 345.95 | 353.50 | 353.50 | 0.43% | 3,071,573 |
| Oct 21, 2026 | 351.25 | 353.70 | 347.30 | 352.00 | 352.00 | -0.07% | 3,778,796 |
| Oct 19, 2026 | 352.60 | 355.35 | 350.25 | 352.25 | 352.25 | -0.45% | 3,247,837 |
| Oct 16, 2026 | 349.80 | 354.15 | 347.65 | 353.85 | 353.85 | 1.16% | 3,463,576 |
| Oct 15, 2026 | 350.95 | 352.45 | 348.50 | 349.80 | 349.80 | -0.91% | 3,677,028 |
| Oct 14, 2026 | 345.00 | 353.00 | 342.95 | 353.00 | 353.00 | 2.32% | 4,962,004 |
| Oct 13, 2026 | 343.00 | 345.00 | 340.75 | 345.00 | 345.00 | 0.38% | 2,372,673 |
| Oct 12, 2026 | 342.00 | 345.50 | 340.70 | 343.70 | 343.70 | 0.45% | 3,408,910 |
| Oct 9, 2026 | 335.55 | 342.15 | 333.60 | 342.15 | 342.15 | 1.94% | 4,378,116 |
| Oct 8, 2026 | 347.00 | 347.75 | 334.00 | 335.65 | 335.65 | -2.75% | 6,295,578 |
| Oct 7, 2026 | 350.90 | 350.90 | 341.00 | 345.15 | 345.15 | -1.85% | 5,227,497 |
| Oct 6, 2026 | 352.10 | 356.75 | 349.85 | 351.65 | 351.65 | 0.04% | 5,741,438 |
| Oct 5, 2026 | 350.15 | 353.95 | 348.00 | 351.50 | 351.50 | 0.39% | 2,763,239 |
| Oct 1, 2026 | 352.95 | 357.15 | 346.40 | 350.15 | 350.15 | -2.47% | 4,222,986 |
| Sep 30, 2026 | 357.95 | 362.05 | 356.55 | 359.00 | 359.00 | - | 5,401,745 |
| Sep 29, 2026 | 358.00 | 360.70 | 353.95 | 359.00 | 359.00 | -0.80% | 10,743,181 |
| Sep 28, 2026 | 365.90 | 366.75 | 360.10 | 361.90 | 361.90 | -1.52% | 2,982,387 |
| Sep 25, 2026 | 363.00 | 367.80 | 362.65 | 367.50 | 367.50 | 1.11% | 1,727,813 |
| Sep 24, 2026 | 366.50 | 367.50 | 362.95 | 363.45 | 363.45 | -1.50% | 2,708,315 |
| Sep 23, 2026 | 367.00 | 369.90 | 367.00 | 369.00 | 369.00 | 0.54% | 1,418,458 |
| Sep 22, 2026 | 367.00 | 370.00 | 365.90 | 367.00 | 367.00 | -0.04% | 2,521,297 |
| Sep 21, 2026 | 367.30 | 369.60 | 365.65 | 367.15 | 367.15 | -2.04% | 2,875,538 |
| Sep 18, 2026 | 364.80 | 374.80 | 360.90 | 374.80 | 374.80 | 1.57% | 5,102,671 |
| Sep 17, 2026 | 360.40 | 370.40 | 360.20 | 369.00 | 369.00 | 2.39% | 2,859,852 |
| Sep 16, 2026 | 363.00 | 366.10 | 360.40 | 360.40 | 360.40 | -0.72% | 2,900,501 |
| Sep 15, 2026 | 375.00 | 377.65 | 362.95 | 363.00 | 363.00 | -0.45% | 3,710,579 |
| Sep 11, 2026 | 364.80 | 367.40 | 362.95 | 364.65 | 364.65 | -0.64% | 2,425,732 |
| Sep 10, 2026 | 369.70 | 369.70 | 363.95 | 367.00 | 367.00 | -0.81% | 2,896,528 |
| Sep 9, 2026 | 364.10 | 373.70 | 363.15 | 370.00 | 370.00 | 1.22% | 5,668,226 |
| Sep 8, 2026 | 364.65 | 367.20 | 362.25 | 365.55 | 365.55 | -0.04% | 2,879,558 |
| Sep 7, 2026 | 366.90 | 369.80 | 363.00 | 365.70 | 365.70 | -0.63% | 4,849,767 |
| Sep 4, 2026 | 365.10 | 368.50 | 364.10 | 368.00 | 368.00 | 0.63% | 3,826,383 |
| Sep 3, 2026 | 366.55 | 370.75 | 362.75 | 365.70 | 365.70 | 0.47% | 5,763,428 |
| Sep 2, 2026 | 349.00 | 364.00 | 347.15 | 364.00 | 364.00 | 3.84% | 12,229,632 |
| Sep 1, 2026 | 347.55 | 351.95 | 347.45 | 350.55 | 350.55 | 1.02% | 3,607,879 |
| 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 |