Tata Power Company Limited (BOM:500400)
India
· Delayed Price · Currency is INR 375.45
-1.40 (-0.37%)
At close: Mar 6, 2026
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 375.85 | 385.05 | 373.00 | 375.45 | 375.45 | -0.37% | 416,415 |
| Mar 5, 2026 | 365.15 | 378.45 | 365.15 | 376.85 | 376.85 | 3.02% | 348,630 |
| Mar 4, 2026 | 361.15 | 369.75 | 361.15 | 365.80 | 365.80 | -0.60% | 256,484 |
| Mar 2, 2026 | 345.25 | 373.85 | 345.25 | 368.00 | 368.00 | -2.48% | 346,776 |
| Feb 27, 2026 | 380.00 | 381.30 | 376.45 | 377.35 | 377.35 | -0.71% | 215,789 |
| Feb 26, 2026 | 373.70 | 385.25 | 373.70 | 380.05 | 380.05 | -0.30% | 302,743 |
| Feb 25, 2026 | 379.80 | 383.60 | 376.40 | 381.20 | 381.20 | 0.38% | 1,184,105 |
| Feb 24, 2026 | 377.70 | 380.40 | 372.50 | 379.75 | 379.75 | 0.21% | 193,497 |
| Feb 23, 2026 | 379.50 | 381.55 | 377.00 | 378.95 | 378.95 | 0.26% | 230,878 |
| Feb 20, 2026 | 369.40 | 378.95 | 369.35 | 377.95 | 377.95 | 2.29% | 306,749 |
| Feb 19, 2026 | 379.55 | 381.75 | 368.25 | 369.50 | 369.50 | -2.57% | 112,734 |
| Feb 18, 2026 | 378.00 | 382.05 | 377.85 | 379.25 | 379.25 | 0.29% | 218,573 |
| Feb 17, 2026 | 381.85 | 384.00 | 377.00 | 378.15 | 378.15 | -0.99% | 180,391 |
| Feb 16, 2026 | 371.55 | 384.20 | 371.00 | 381.95 | 381.95 | 2.08% | 742,445 |
| Feb 13, 2026 | 378.85 | 378.85 | 370.70 | 374.15 | 374.15 | -1.64% | 235,541 |
| Feb 12, 2026 | 375.75 | 381.55 | 371.50 | 380.40 | 380.40 | 1.36% | 256,907 |
| Feb 11, 2026 | 371.10 | 377.50 | 366.75 | 375.30 | 375.30 | 1.46% | 202,480 |
| Feb 10, 2026 | 368.75 | 370.30 | 367.50 | 369.90 | 369.90 | 0.31% | 260,316 |
| Feb 9, 2026 | 366.95 | 369.15 | 365.10 | 368.75 | 368.75 | 0.82% | 138,470 |
| Feb 6, 2026 | 364.50 | 366.60 | 361.00 | 365.75 | 365.75 | 0.40% | 146,520 |
| Feb 5, 2026 | 363.20 | 366.60 | 360.85 | 364.30 | 364.30 | -1.89% | 292,481 |
| Feb 4, 2026 | 365.65 | 372.20 | 363.35 | 371.30 | 371.30 | 1.71% | 370,533 |
| Feb 3, 2026 | 366.20 | 372.10 | 364.00 | 365.05 | 365.05 | 1.76% | 225,911 |
| Feb 2, 2026 | 354.70 | 360.70 | 348.45 | 358.75 | 358.75 | 1.30% | 218,525 |
| Feb 1, 2026 | 367.25 | 371.90 | 351.70 | 354.15 | 354.15 | -3.40% | 637,627 |
| Jan 30, 2026 | 366.50 | 367.50 | 360.20 | 366.60 | 366.60 | 0.05% | 281,484 |
| Jan 29, 2026 | 357.45 | 367.50 | 356.65 | 366.40 | 366.40 | 3.20% | 635,653 |
| Jan 28, 2026 | 349.00 | 356.00 | 349.00 | 355.05 | 355.05 | 2.01% | 442,376 |
| Jan 27, 2026 | 345.30 | 349.90 | 342.35 | 348.05 | 348.05 | 0.80% | 464,660 |
| Jan 23, 2026 | 354.10 | 354.75 | 344.30 | 345.30 | 345.30 | -1.95% | 201,462 |
| Jan 22, 2026 | 350.40 | 354.80 | 349.90 | 352.15 | 352.15 | 0.80% | 669,091 |
| Jan 21, 2026 | 351.25 | 353.50 | 346.40 | 349.35 | 349.35 | -1.12% | 660,674 |
| Jan 20, 2026 | 361.80 | 364.10 | 351.25 | 353.30 | 353.30 | -2.81% | 588,433 |
| Jan 19, 2026 | 365.35 | 368.75 | 362.00 | 363.50 | 363.50 | -0.71% | 418,956 |
| Jan 16, 2026 | 366.50 | 372.40 | 364.20 | 366.10 | 366.10 | -0.37% | 410,126 |
| Jan 14, 2026 | 366.00 | 370.10 | 366.00 | 367.45 | 367.45 | -0.26% | 111,622 |
| Jan 13, 2026 | 370.15 | 372.20 | 365.20 | 368.40 | 368.40 | -0.54% | 205,738 |
| Jan 12, 2026 | 363.40 | 371.35 | 360.00 | 370.40 | 370.40 | 1.52% | 591,017 |
| Jan 9, 2026 | 372.60 | 374.00 | 363.50 | 364.85 | 364.85 | -2.50% | 572,111 |
| Jan 8, 2026 | 379.70 | 381.85 | 373.20 | 374.20 | 374.20 | -1.75% | 410,257 |
| Jan 7, 2026 | 386.50 | 387.00 | 379.00 | 380.85 | 380.85 | -1.40% | 147,872 |
| Jan 6, 2026 | 386.30 | 390.60 | 384.60 | 386.25 | 386.25 | -0.67% | 292,553 |
| Jan 5, 2026 | 390.60 | 393.00 | 387.30 | 388.85 | 388.85 | -1.06% | 144,884 |
| Jan 2, 2026 | 382.25 | 393.45 | 381.60 | 393.00 | 393.00 | 2.93% | 265,969 |
| Jan 1, 2026 | 379.60 | 382.25 | 379.05 | 381.80 | 381.80 | 0.59% | 103,275 |
| Dec 31, 2025 | 374.40 | 380.70 | 374.40 | 379.55 | 379.55 | 1.39% | 292,228 |
| Dec 30, 2025 | 375.95 | 376.30 | 372.65 | 374.35 | 374.35 | -0.52% | 300,113 |
| Dec 29, 2025 | 378.30 | 380.15 | 375.15 | 376.30 | 376.30 | -0.80% | 108,256 |
| Dec 26, 2025 | 377.90 | 381.75 | 377.90 | 379.35 | 379.35 | -0.11% | 284,393 |
| Dec 24, 2025 | 381.50 | 383.70 | 379.00 | 379.75 | 379.75 | -0.62% | 526,331 |
| Dec 23, 2025 | 380.30 | 383.30 | 380.30 | 382.10 | 382.10 | 0.28% | 275,564 |
| Dec 22, 2025 | 380.55 | 382.70 | 380.25 | 381.05 | 381.05 | 0.14% | 452,253 |
| Dec 19, 2025 | 375.45 | 381.40 | 373.55 | 380.50 | 380.50 | 1.51% | 232,702 |
| Dec 18, 2025 | 377.65 | 377.95 | 373.00 | 374.85 | 374.85 | -0.93% | 357,657 |
| Dec 17, 2025 | 379.20 | 383.25 | 377.45 | 378.35 | 378.35 | -0.42% | 181,202 |
| Dec 16, 2025 | 382.55 | 382.55 | 378.30 | 379.95 | 379.95 | -0.43% | 163,816 |
| Dec 15, 2025 | 379.25 | 382.20 | 378.00 | 381.60 | 381.60 | -0.08% | 72,101 |
| Dec 12, 2025 | 382.10 | 383.45 | 379.95 | 381.90 | 381.90 | 0.47% | 577,563 |
| Dec 11, 2025 | 379.45 | 382.25 | 376.40 | 380.10 | 380.10 | 0.13% | 2,591,377 |
| Dec 10, 2025 | 376.45 | 382.35 | 376.45 | 379.60 | 379.60 | 0.86% | 502,307 |
| Dec 9, 2025 | 373.00 | 378.20 | 369.75 | 376.35 | 376.35 | 0.55% | 403,940 |
| Dec 8, 2025 | 382.65 | 384.90 | 372.30 | 374.30 | 374.30 | -2.60% | 483,087 |
| 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 |