The Tata Power Company Limited (NSE:TATAPOWER)
India · Delayed Price · Currency is INR 405.95
+3.60 (0.89%)
Jun 22, 2026, 3:30 PM IST
NSE:TATAPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 438.10 | 440.60 | 434.70 | 436.00 | 433.31 | -0.74% | 4,061,354 |
| May 7, 2026 | 445.15 | 446.00 | 438.20 | 439.25 | 436.54 | -0.90% | 5,471,848 |
| May 6, 2026 | 444.50 | 446.30 | 439.50 | 443.25 | 440.52 | 0.14% | 4,255,437 |
| May 5, 2026 | 441.05 | 445.75 | 436.65 | 442.65 | 439.92 | 0.28% | 6,785,881 |
| May 4, 2026 | 445.50 | 448.00 | 438.50 | 441.40 | 438.68 | -0.71% | 4,920,694 |
| Apr 30, 2026 | 450.00 | 450.00 | 439.30 | 444.55 | 441.81 | -1.54% | 6,116,311 |
| Apr 29, 2026 | 464.30 | 464.40 | 449.40 | 451.50 | 448.72 | -2.23% | 7,412,182 |
| Apr 28, 2026 | 454.00 | 464.90 | 454.00 | 461.80 | 458.96 | 1.90% | 16,158,140 |
| Apr 27, 2026 | 436.60 | 455.95 | 435.20 | 453.20 | 450.41 | 4.18% | 16,399,800 |
| Apr 24, 2026 | 431.00 | 436.70 | 426.00 | 435.00 | 432.32 | 1.09% | 6,780,544 |
| Apr 23, 2026 | 435.50 | 437.80 | 427.55 | 430.30 | 427.65 | -1.32% | 7,927,709 |
| Apr 22, 2026 | 436.00 | 440.80 | 434.80 | 436.05 | 433.36 | - | 5,945,688 |
| Apr 21, 2026 | 435.00 | 439.05 | 431.65 | 436.05 | 433.36 | 0.57% | 9,014,937 |
| Apr 20, 2026 | 427.50 | 438.50 | 424.45 | 433.60 | 430.93 | 1.40% | 13,081,790 |
| Apr 17, 2026 | 429.00 | 432.00 | 424.60 | 427.60 | 424.97 | 0.23% | 7,377,006 |
| Apr 16, 2026 | 427.40 | 429.65 | 416.20 | 426.60 | 423.97 | 1.13% | 14,102,430 |
| Apr 15, 2026 | 415.00 | 423.90 | 410.00 | 421.85 | 419.25 | 3.00% | 17,610,980 |
| Apr 13, 2026 | 394.95 | 417.00 | 390.25 | 409.55 | 407.03 | 2.55% | 20,611,830 |
| Apr 10, 2026 | 396.50 | 401.35 | 394.90 | 399.35 | 396.89 | 1.18% | 6,096,752 |
| Apr 9, 2026 | 395.00 | 398.85 | 392.00 | 394.70 | 392.27 | -0.06% | 8,546,666 |