Tata Power Company Limited (BOM:500400)
India
· Delayed Price · Currency is INR 384.45
+0.55 (0.14%)
At close: Dec 4, 2025
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 384.55 | 386.00 | 380.55 | 384.30 | 384.30 | -0.04% | 797,236 |
| Dec 4, 2025 | 382.80 | 386.85 | 382.05 | 384.45 | 384.45 | 0.14% | 471,534 |
| Dec 3, 2025 | 384.35 | 389.00 | 382.25 | 383.90 | 383.90 | -1.15% | 144,766 |
| Dec 2, 2025 | 387.00 | 388.90 | 385.90 | 388.35 | 388.35 | -0.36% | 443,490 |
| Dec 1, 2025 | 390.20 | 391.80 | 386.75 | 389.75 | 389.75 | -0.12% | 651,594 |
| Nov 28, 2025 | 392.05 | 393.80 | 389.50 | 390.20 | 390.20 | -0.47% | 1,807,893 |
| Nov 27, 2025 | 392.05 | 399.90 | 391.50 | 392.05 | 392.05 | 0.14% | 814,969 |
| Nov 26, 2025 | 380.10 | 391.95 | 380.10 | 391.50 | 391.50 | 3.08% | 180,279 |
| Nov 25, 2025 | 382.45 | 383.65 | 379.00 | 379.80 | 379.80 | -0.64% | 289,354 |
| Nov 24, 2025 | 390.95 | 391.40 | 381.10 | 382.25 | 382.25 | -1.21% | 485,679 |
| Nov 21, 2025 | 388.10 | 390.25 | 385.70 | 386.95 | 386.95 | -0.27% | 358,502 |
| Nov 20, 2025 | 389.10 | 392.00 | 387.05 | 388.00 | 388.00 | -0.28% | 932,889 |
| Nov 19, 2025 | 386.50 | 389.70 | 384.15 | 389.10 | 389.10 | 0.72% | 611,819 |
| Nov 18, 2025 | 393.55 | 394.05 | 385.55 | 386.30 | 386.30 | -1.54% | 557,339 |
| Nov 17, 2025 | 385.75 | 393.25 | 385.75 | 392.35 | 392.35 | 1.07% | 361,014 |
| Nov 14, 2025 | 388.80 | 389.95 | 385.20 | 388.20 | 388.20 | -0.19% | 447,267 |
| Nov 13, 2025 | 388.95 | 392.70 | 384.80 | 388.95 | 388.95 | 0.10% | 470,543 |
| Nov 12, 2025 | 389.25 | 395.70 | 387.80 | 388.55 | 388.55 | -1.78% | 1,258,453 |
| Nov 11, 2025 | 395.30 | 396.00 | 390.05 | 395.60 | 395.60 | -0.09% | 376,729 |
| Nov 10, 2025 | 392.00 | 397.80 | 392.00 | 395.95 | 395.95 | 0.65% | 518,454 |
| Nov 7, 2025 | 391.45 | 394.35 | 386.05 | 393.40 | 393.40 | 0.45% | 525,506 |
| Nov 6, 2025 | 399.60 | 401.95 | 390.05 | 391.65 | 391.65 | -2.27% | 663,216 |
| Nov 4, 2025 | 407.10 | 407.40 | 398.65 | 400.75 | 400.75 | -1.87% | 271,854 |
| Nov 3, 2025 | 402.80 | 409.30 | 401.15 | 408.40 | 408.40 | 0.83% | 573,093 |
| Oct 31, 2025 | 408.75 | 409.95 | 404.50 | 405.05 | 405.05 | -1.12% | 212,088 |
| Oct 30, 2025 | 410.85 | 413.20 | 408.25 | 409.65 | 409.65 | -0.21% | 221,586 |
| Oct 29, 2025 | 397.35 | 412.25 | 397.35 | 410.50 | 410.50 | 2.97% | 1,367,420 |
| Oct 28, 2025 | 399.70 | 401.80 | 396.10 | 398.65 | 398.65 | -0.40% | 451,819 |
| Oct 27, 2025 | 395.25 | 401.50 | 395.25 | 400.25 | 400.25 | 0.72% | 452,649 |
| Oct 24, 2025 | 397.25 | 399.15 | 393.85 | 397.40 | 397.40 | -0.03% | 186,128 |
| Oct 23, 2025 | 398.45 | 403.80 | 396.25 | 397.50 | 397.50 | -0.24% | 250,116 |
| Oct 21, 2025 | 398.40 | 401.25 | 397.65 | 398.45 | 398.45 | -0.30% | 68,456 |
| Oct 20, 2025 | 397.35 | 400.80 | 396.65 | 399.65 | 399.65 | 0.48% | 168,137 |
| Oct 17, 2025 | 398.90 | 400.60 | 394.55 | 397.75 | 397.75 | -0.30% | 837,367 |
| Oct 16, 2025 | 396.35 | 402.85 | 396.35 | 398.95 | 398.95 | 0.66% | 250,029 |
| Oct 15, 2025 | 391.15 | 397.20 | 391.15 | 396.35 | 396.35 | 1.30% | 358,216 |
| Oct 14, 2025 | 390.70 | 393.40 | 387.70 | 391.25 | 391.25 | 0.03% | 518,478 |
| Oct 13, 2025 | 387.65 | 392.00 | 385.25 | 391.15 | 391.15 | 0.28% | 652,587 |
| Oct 10, 2025 | 393.00 | 396.70 | 389.55 | 390.05 | 390.05 | 0.45% | 941,543 |
| Oct 9, 2025 | 386.15 | 389.20 | 381.60 | 388.30 | 388.30 | 0.75% | 544,726 |
| Oct 8, 2025 | 391.10 | 393.15 | 384.25 | 385.40 | 385.40 | -1.75% | 249,961 |
| Oct 7, 2025 | 395.15 | 397.15 | 391.50 | 392.25 | 392.25 | -0.83% | 425,403 |
| Oct 6, 2025 | 393.15 | 396.55 | 389.50 | 395.55 | 395.55 | 0.18% | 863,672 |
| Oct 3, 2025 | 391.60 | 395.35 | 390.00 | 394.85 | 394.85 | 0.98% | 218,345 |
| Oct 1, 2025 | 386.70 | 392.80 | 386.70 | 391.00 | 391.00 | 0.58% | 657,866 |
| Sep 30, 2025 | 387.75 | 392.05 | 386.20 | 388.75 | 388.75 | 0.21% | 346,499 |
| Sep 29, 2025 | 380.05 | 389.45 | 380.05 | 387.95 | 387.95 | 1.07% | 354,137 |
| Sep 26, 2025 | 386.00 | 387.00 | 382.30 | 383.85 | 383.85 | -0.53% | 325,787 |
| Sep 25, 2025 | 389.70 | 392.05 | 385.35 | 385.90 | 385.90 | -1.09% | 274,446 |
| Sep 24, 2025 | 394.00 | 396.55 | 388.85 | 390.15 | 390.15 | -1.33% | 277,451 |
| Sep 23, 2025 | 395.35 | 398.00 | 394.10 | 395.40 | 395.40 | 0.03% | 393,483 |
| Sep 22, 2025 | 396.00 | 399.95 | 394.10 | 395.30 | 395.30 | -0.23% | 231,312 |
| Sep 19, 2025 | 393.05 | 397.40 | 393.05 | 396.20 | 396.20 | 0.78% | 709,683 |
| Sep 18, 2025 | 394.90 | 397.05 | 390.00 | 393.15 | 393.15 | -0.37% | 555,488 |
| Sep 17, 2025 | 397.65 | 397.65 | 393.60 | 394.60 | 394.60 | -0.37% | 372,513 |
| Sep 16, 2025 | 387.90 | 399.90 | 387.90 | 396.05 | 396.05 | 2.10% | 590,281 |
| Sep 15, 2025 | 385.65 | 390.80 | 385.65 | 387.90 | 387.90 | 0.43% | 349,076 |
| Sep 12, 2025 | 388.00 | 389.80 | 384.05 | 386.25 | 386.25 | -0.46% | 129,340 |
| Sep 11, 2025 | 386.50 | 388.80 | 385.50 | 388.05 | 388.05 | 0.39% | 395,352 |
| Sep 10, 2025 | 385.65 | 390.85 | 385.65 | 386.55 | 386.55 | 0.53% | 416,372 |
| Sep 9, 2025 | 382.30 | 385.50 | 381.05 | 384.50 | 384.50 | 0.30% | 312,215 |
| Sep 8, 2025 | 384.45 | 387.85 | 382.70 | 383.35 | 383.35 | -0.61% | 143,568 |
| Sep 5, 2025 | 382.15 | 386.90 | 380.10 | 385.70 | 385.70 | 0.74% | 482,762 |
| Sep 4, 2025 | 391.10 | 391.95 | 382.00 | 382.85 | 382.85 | -1.59% | 187,546 |
| Sep 3, 2025 | 385.90 | 389.55 | 385.55 | 389.05 | 389.05 | 0.76% | 238,491 |
| Sep 2, 2025 | 380.35 | 388.30 | 380.10 | 386.10 | 386.10 | 1.49% | 166,312 |
| Sep 1, 2025 | 373.75 | 381.15 | 373.75 | 380.45 | 380.45 | 1.70% | 103,387 |
| Aug 29, 2025 | 371.05 | 375.00 | 368.65 | 374.10 | 374.10 | 0.82% | 197,617 |
| Aug 28, 2025 | 376.45 | 378.60 | 370.25 | 371.05 | 371.05 | -1.83% | 488,164 |
| Aug 26, 2025 | 382.50 | 383.75 | 376.80 | 377.95 | 377.95 | -1.38% | 334,422 |
| Aug 25, 2025 | 385.65 | 388.35 | 382.55 | 383.25 | 383.25 | -0.61% | 296,651 |
| Aug 22, 2025 | 387.75 | 388.50 | 384.50 | 385.60 | 385.60 | -0.57% | 119,328 |
| Aug 21, 2025 | 390.00 | 392.40 | 386.85 | 387.80 | 387.80 | -0.72% | 446,193 |
| Aug 20, 2025 | 389.00 | 392.40 | 388.05 | 390.60 | 390.60 | 0.39% | 136,419 |
| Aug 19, 2025 | 387.75 | 389.65 | 386.40 | 389.10 | 389.10 | 0.49% | 111,731 |
| Aug 18, 2025 | 389.95 | 390.00 | 385.50 | 387.20 | 387.20 | 0.53% | 127,707 |
| Aug 14, 2025 | 387.60 | 388.35 | 383.50 | 385.15 | 385.15 | -0.50% | 70,088 |
| Aug 13, 2025 | 385.35 | 388.70 | 384.50 | 387.10 | 387.10 | 0.69% | 289,821 |
| Aug 12, 2025 | 384.30 | 388.85 | 383.30 | 384.45 | 384.45 | -0.01% | 280,734 |
| Aug 11, 2025 | 378.95 | 385.95 | 377.50 | 384.50 | 384.50 | 1.46% | 361,433 |
| Aug 8, 2025 | 385.15 | 387.05 | 376.15 | 378.95 | 378.95 | -1.72% | 352,493 |
| Aug 7, 2025 | 381.70 | 386.65 | 379.00 | 385.60 | 385.60 | -0.03% | 475,415 |
| Aug 6, 2025 | 385.55 | 387.15 | 381.90 | 385.70 | 385.70 | 0.10% | 351,795 |
| Aug 5, 2025 | 389.60 | 390.40 | 382.90 | 385.30 | 385.30 | -0.45% | 612,695 |
| Aug 4, 2025 | 390.05 | 391.00 | 376.50 | 387.05 | 387.05 | -0.58% | 1,063,625 |
| Aug 1, 2025 | 397.40 | 397.75 | 388.10 | 389.30 | 389.30 | -2.11% | 1,064,408 |
| Jul 31, 2025 | 395.25 | 400.55 | 395.25 | 397.70 | 397.70 | -0.87% | 383,464 |
| Jul 30, 2025 | 400.95 | 403.55 | 397.80 | 401.20 | 401.20 | 0.36% | 169,437 |
| Jul 29, 2025 | 396.50 | 401.60 | 395.85 | 399.75 | 399.75 | 0.13% | 454,636 |
| Jul 28, 2025 | 394.40 | 403.60 | 393.40 | 399.25 | 399.25 | 0.96% | 567,782 |
| Jul 25, 2025 | 400.25 | 401.30 | 394.35 | 395.45 | 395.45 | -1.29% | 416,969 |
| Jul 24, 2025 | 401.10 | 404.00 | 398.80 | 400.60 | 400.60 | -0.43% | 575,207 |
| Jul 23, 2025 | 400.00 | 405.05 | 399.65 | 402.35 | 402.35 | 0.84% | 134,610 |
| Jul 22, 2025 | 402.10 | 403.65 | 397.15 | 399.00 | 399.00 | -0.70% | 362,347 |
| Jul 21, 2025 | 402.15 | 403.90 | 395.90 | 401.80 | 401.80 | -1.52% | 604,434 |
| Jul 18, 2025 | 413.20 | 414.30 | 406.40 | 408.00 | 408.00 | -1.27% | 385,462 |
| Jul 17, 2025 | 414.65 | 416.40 | 411.50 | 413.25 | 413.25 | -0.34% | 296,258 |
| Jul 16, 2025 | 403.55 | 416.70 | 402.45 | 414.65 | 414.65 | 2.69% | 516,044 |
| Jul 15, 2025 | 403.50 | 405.35 | 398.90 | 403.80 | 403.80 | 0.34% | 141,233 |
| Jul 14, 2025 | 396.20 | 403.10 | 395.60 | 402.45 | 402.45 | 1.45% | 291,572 |