Tata Power Company Limited TATAPOWER
NSE · India · Utilities
INR 350.15-8.85 (-2.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 350.15 | -2.47% | INR 352.95 | INR 357.15 | INR 346.40 | 4.22M |
| 2026-09-30 | INR 359.00 | 0.00% | INR 357.95 | INR 362.05 | INR 356.55 | 5.40M |
| 2026-09-29 | INR 359.00 | -0.80% | INR 358.00 | INR 360.70 | INR 353.95 | 10.74M |
| 2026-09-28 | INR 361.90 | -1.52% | INR 365.90 | INR 366.75 | INR 360.10 |
| 2.98M |
| 2026-09-25 | INR 367.50 | +1.11% | INR 363.00 | INR 367.80 | INR 362.65 | 1.73M |
| 2026-09-24 | INR 363.45 | -1.50% | INR 366.50 | INR 367.50 | INR 362.95 | 2.71M |
| 2026-09-23 | INR 369.00 | +0.54% | INR 367.00 | INR 369.90 | INR 367.00 | 1.42M |
| 2026-09-22 | INR 367.00 | -0.04% | INR 367.00 | INR 370.00 | INR 365.90 | 2.52M |
| 2026-09-21 | INR 367.15 | -2.04% | INR 367.30 | INR 369.60 | INR 365.65 | 2.88M |
| 2026-09-18 | INR 374.80 | +1.57% | INR 364.80 | INR 374.80 | INR 360.90 | 5.10M |
| 2026-09-17 | INR 369.00 | +2.39% | INR 360.40 | INR 370.40 | INR 360.20 | 2.86M |
| 2026-09-16 | INR 360.40 | -0.72% | INR 363.00 | INR 366.10 | INR 360.40 | 2.90M |
| 2026-09-15 | INR 363.00 | -0.45% | INR 375.00 | INR 377.65 | INR 362.95 | 3.71M |
| 2026-09-14 | INR 364.65 | 0.00% | INR 364.65 | INR 364.65 | INR 364.65 | 0 |
| 2026-09-11 | INR 364.65 | -0.64% | INR 364.80 | INR 367.40 | INR 362.95 | 2.43M |
| 2026-09-10 | INR 367.00 | -0.81% | INR 369.70 | INR 369.70 | INR 363.95 | 2.90M |
| 2026-09-09 | INR 370.00 | +1.22% | INR 364.10 | INR 373.70 | INR 363.15 | 5.67M |
| 2026-09-08 | INR 365.55 | -0.04% | INR 364.65 | INR 367.20 | INR 362.25 | 2.88M |
| 2026-09-07 | INR 365.70 | -0.62% | INR 366.90 | INR 369.80 | INR 363.00 | 4.85M |
| 2026-09-04 | INR 368.00 | +0.63% | INR 365.10 | INR 368.50 | INR 364.10 | 3.83M |
| 2026-09-03 | INR 365.70 | +0.47% | INR 366.55 | INR 370.75 | INR 362.75 | 5.76M |
| 2026-09-02 | INR 364.00 | +3.84% | INR 349.00 | INR 364.00 | INR 347.15 | 12.23M |
| 2026-09-01 | INR 350.55 | +1.02% | INR 347.55 | INR 351.95 | INR 347.45 | 3.61M |
| 2026-08-31 | INR 347.00 | -1.38% | INR 351.60 | INR 351.85 | INR 347.00 | 6.00M |
| 2026-08-28 | INR 351.85 | -0.04% | INR 352.00 | INR 352.95 | INR 349.25 | 4.30M |
| 2026-08-27 | INR 352.00 | -3.30% | INR 359.20 | INR 359.20 | INR 348.10 | 16.24M |
| 2026-08-26 | INR 364.00 | -1.78% | INR 373.00 | INR 376.35 | INR 364.00 | 5.10M |
| 2026-08-25 | INR 370.60 | -0.78% | INR 373.00 | INR 374.20 | INR 368.55 | 9.17M |
| 2026-08-24 | INR 373.50 | -0.21% | INR 374.30 | INR 378.05 | INR 371.50 | 3.75M |
| 2026-08-21 | INR 374.30 | -0.25% | INR 375.70 | INR 377.75 | INR 373.05 | 4.14M |
| 2026-08-20 | INR 375.25 | -0.96% | INR 379.30 | INR 379.90 | INR 375.00 | 4.26M |
| 2026-08-19 | INR 378.90 | -0.55% | INR 380.00 | INR 380.75 | INR 375.05 | 3.88M |
| 2026-08-18 | INR 381.00 | -0.13% | INR 378.40 | INR 382.05 | INR 378.40 | 2.83M |
| 2026-08-17 | INR 381.50 | -0.14% | INR 382.05 | INR 383.05 | INR 378.05 | 2.66M |
| 2026-08-14 | INR 382.05 | -0.20% | INR 382.50 | INR 390.40 | INR 379.60 | 8.19M |
| 2026-08-13 | INR 382.80 | +0.88% | INR 378.50 | INR 382.80 | INR 378.05 | 3.40M |
| 2026-08-12 | INR 379.45 | -0.14% | INR 378.60 | INR 380.00 | INR 374.10 | 4.43M |
| 2026-08-11 | INR 380.00 | -0.52% | INR 382.00 | INR 382.00 | INR 377.50 | 2.97M |
| 2026-08-10 | INR 382.00 | +0.38% | INR 380.55 | INR 382.40 | INR 378.50 | 5.10M |
| 2026-08-07 | INR 380.55 | +0.52% | INR 378.60 | INR 382.70 | INR 377.30 | 2.61M |
| 2026-08-06 | INR 378.60 | -1.15% | INR 382.05 | INR 382.75 | INR 377.20 | 2.53M |
| 2026-08-05 | INR 383.00 | +0.79% | INR 381.90 | INR 383.25 | INR 378.65 | 1.68M |
| 2026-08-04 | INR 380.00 | -0.52% | INR 382.00 | INR 384.20 | INR 380.00 | 2.28M |
| 2026-08-03 | INR 382.00 | +0.34% | INR 382.00 | INR 382.90 | INR 378.05 | 2.05M |
| 2026-07-31 | INR 380.70 | +1.26% | INR 378.00 | INR 381.35 | INR 377.15 | 3.01M |
| 2026-07-30 | INR 375.95 | -0.34% | INR 377.20 | INR 377.90 | INR 374.25 | 2.74M |
| 2026-07-29 | INR 377.25 | +1.59% | INR 371.35 | INR 379.70 | INR 370.00 | 4.42M |
| 2026-07-28 | INR 371.35 | -1.59% | INR 382.00 | INR 383.50 | INR 367.85 | 9.12M |
| 2026-07-27 | INR 377.35 | +0.79% | INR 376.75 | INR 379.00 | INR 374.45 | 2.37M |
| 2026-07-24 | INR 374.40 | -0.47% | INR 373.40 | INR 375.75 | INR 371.40 | 1.70M |
| 2026-07-23 | INR 376.15 | -0.63% | INR 376.00 | INR 379.50 | INR 374.00 | 1.69M |
| 2026-07-22 | INR 378.55 | -0.76% | INR 379.65 | INR 380.90 | INR 377.35 | 2.15M |
| 2026-07-21 | INR 381.45 | -0.74% | INR 385.95 | INR 388.10 | INR 380.00 | 3.01M |
| 2026-07-20 | INR 384.30 | +1.87% | INR 377.00 | INR 385.50 | INR 375.55 | 4.96M |
| 2026-07-17 | INR 377.25 | +0.04% | INR 377.10 | INR 379.20 | INR 375.25 | 2.63M |
| 2026-07-16 | INR 377.10 | -1.00% | INR 381.10 | INR 385.30 | INR 376.65 | 3.39M |
| 2026-07-15 | INR 380.90 | +0.85% | INR 377.70 | INR 385.00 | INR 377.30 | 5.74M |
| 2026-07-14 | INR 377.70 | -0.04% | INR 377.85 | INR 379.00 | INR 374.55 | 3.22M |
| 2026-07-13 | INR 377.85 | -0.90% | INR 379.70 | INR 379.85 | INR 375.40 | 3.20M |
| 2026-07-10 | INR 381.30 | +1.54% | INR 376.50 | INR 382.80 | INR 376.15 | 3.55M |
| 2026-07-09 | INR 375.50 | +0.91% | INR 373.40 | INR 378.85 | INR 372.25 | 4.83M |
| 2026-07-08 | INR 372.10 | -1.35% | INR 375.80 | INR 376.95 | INR 370.10 | 4.75M |
| 2026-07-07 | INR 377.20 | -0.09% | INR 377.05 | INR 380.05 | INR 374.60 | 4.48M |
| 2026-07-06 | INR 377.55 | +0.63% | INR 375.20 | INR 379.85 | INR 373.75 | 4.12M |
| 2026-07-03 | INR 375.20 | -0.32% | INR 377.50 | INR 381.45 | INR 374.40 | 5.80M |
| 2026-07-02 | INR 376.40 | +0.25% | INR 376.80 | INR 378.00 | INR 374.40 | 8.84M |
| 2026-07-01 | INR 375.45 | -2.61% | INR 386.25 | INR 387.05 | INR 374.30 | 9.75M |
| 2026-06-30 | INR 385.50 | -0.26% | INR 387.55 | INR 389.35 | INR 384.00 | 3.53M |
| 2026-06-29 | INR 386.50 | -0.63% | INR 388.95 | INR 390.30 | INR 385.10 | 3.61M |
| 2026-06-26 | INR 388.95 | 0.00% | INR 388.95 | INR 388.95 | INR 388.95 | 0 |
| 2026-06-25 | INR 388.95 | -1.06% | INR 395.05 | INR 395.90 | INR 388.00 | 6.39M |
| 2026-06-24 | INR 393.10 | -1.31% | INR 398.80 | INR 400.75 | INR 391.45 | 5.54M |
| 2026-06-23 | INR 398.30 | -1.88% | INR 405.95 | INR 406.50 | INR 396.50 | 5.05M |
| 2026-06-22 | INR 405.95 | +0.89% | INR 402.35 | INR 407.60 | INR 401.05 | 6.89M |
| 2026-06-19 | INR 402.35 | -0.14% | INR 402.50 | INR 403.70 | INR 399.50 | 4.59M |
| 2026-06-18 | INR 402.90 | +0.35% | INR 402.95 | INR 403.90 | INR 398.45 | 5.55M |
| 2026-06-17 | INR 401.50 | -0.19% | INR 402.25 | INR 403.45 | INR 399.35 | 5.96M |
| 2026-06-16 | INR 402.25 | -0.46% | INR 405.00 | INR 405.60 | INR 400.25 | 7.50M |
| 2026-06-15 | INR 404.10 | +2.68% | INR 397.75 | INR 405.40 | INR 395.55 | 9.20M |
| 2026-06-12 | INR 393.55 | +0.85% | INR 395.80 | INR 395.80 | INR 388.00 | 6.32M |
| 2026-06-11 | INR 390.25 | -1.14% | INR 391.95 | INR 396.50 | INR 388.30 | 5.58M |
| 2026-06-10 | INR 394.75 | -0.98% | INR 398.65 | INR 402.95 | INR 393.35 | 3.49M |
| 2026-06-09 | INR 398.65 | -1.37% | INR 404.35 | INR 406.60 | INR 396.55 | 5.80M |
| 2026-06-08 | INR 404.20 | -1.22% | INR 404.05 | INR 409.10 | INR 402.30 | 2.75M |
| 2026-06-05 | INR 409.20 | -0.39% | INR 411.45 | INR 413.75 | INR 406.55 | 2.62M |
| 2026-06-04 | INR 410.80 | -0.23% | INR 410.00 | INR 414.60 | INR 409.00 | 2.51M |
| 2026-06-03 | INR 411.75 | -0.76% | INR 414.45 | INR 414.95 | INR 407.25 | 3.65M |
| 2026-06-02 | INR 414.90 | -1.10% | INR 415.50 | INR 417.25 | INR 408.65 | 5.62M |
| 2026-06-01 | INR 419.50 | -0.30% | INR 421.70 | INR 423.75 | INR 416.60 | 6.50M |
| 2026-05-29 | INR 420.75 | -1.19% | INR 429.90 | INR 434.00 | INR 419.65 | 8.20M |