Tata Power Company Limited (BOM:500400)
India
· Delayed Price · Currency is INR 461.55
+8.15 (1.80%)
At close: Apr 28, 2026
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 450.80 | 464.80 | 450.80 | 461.55 | 461.55 | 1.80% | 1,236,767 |
| Apr 27, 2026 | 437.90 | 455.90 | 435.40 | 453.40 | 453.40 | 4.31% | 704,266 |
| Apr 24, 2026 | 431.75 | 436.35 | 426.00 | 434.65 | 434.65 | 1.05% | 274,864 |
| Apr 23, 2026 | 436.00 | 437.65 | 427.45 | 430.15 | 430.15 | -1.35% | 463,103 |
| Apr 22, 2026 | 436.05 | 440.80 | 435.00 | 436.05 | 436.05 | 0.08% | 387,240 |
| Apr 21, 2026 | 434.10 | 438.70 | 431.60 | 435.70 | 435.70 | 0.47% | 779,377 |
| Apr 20, 2026 | 428.80 | 438.30 | 424.55 | 433.65 | 433.65 | 1.45% | 600,908 |
| Apr 17, 2026 | 428.05 | 432.00 | 424.70 | 427.45 | 427.45 | 0.05% | 861,948 |
| Apr 16, 2026 | 428.90 | 429.40 | 416.30 | 427.25 | 427.25 | 1.29% | 496,975 |
| Apr 15, 2026 | 412.85 | 423.90 | 410.10 | 421.80 | 421.80 | 3.02% | 802,590 |
| Apr 13, 2026 | 393.35 | 417.00 | 390.35 | 409.45 | 409.45 | 2.49% | 1,994,335 |
| Apr 10, 2026 | 396.90 | 401.20 | 395.00 | 399.50 | 399.50 | 1.25% | 171,733 |
| Apr 9, 2026 | 395.85 | 398.85 | 392.00 | 394.55 | 394.55 | -0.09% | 309,356 |
| Apr 8, 2026 | 398.60 | 398.60 | 392.15 | 394.90 | 394.90 | 1.87% | 298,381 |
| Apr 7, 2026 | 381.55 | 388.50 | 378.80 | 387.65 | 387.65 | 0.90% | 411,764 |
| Apr 6, 2026 | 385.10 | 387.00 | 378.55 | 384.20 | 384.20 | -0.18% | 248,561 |
| Apr 2, 2026 | 379.00 | 386.35 | 367.85 | 384.90 | 384.90 | 1.24% | 594,172 |
| Apr 1, 2026 | 386.25 | 390.00 | 378.45 | 380.20 | 380.20 | 0.40% | 343,960 |
| Mar 30, 2026 | 380.10 | 388.75 | 378.00 | 378.70 | 378.70 | -1.81% | 627,661 |
| Mar 27, 2026 | 390.35 | 391.55 | 384.50 | 385.70 | 385.70 | -1.23% | 323,371 |
| Mar 25, 2026 | 386.95 | 394.90 | 386.95 | 390.50 | 390.50 | 1.49% | 661,635 |
| Mar 24, 2026 | 394.70 | 395.95 | 383.90 | 384.75 | 384.75 | -0.57% | 582,365 |
| Mar 23, 2026 | 402.05 | 403.20 | 381.40 | 386.95 | 386.95 | -3.92% | 970,147 |
| Mar 20, 2026 | 402.00 | 418.40 | 401.00 | 402.75 | 402.75 | 1.07% | 2,707,629 |
| Mar 19, 2026 | 398.00 | 404.40 | 393.95 | 398.50 | 398.50 | -0.52% | 756,888 |
| Mar 18, 2026 | 401.65 | 406.30 | 398.40 | 400.60 | 400.60 | -0.05% | 292,990 |
| Mar 17, 2026 | 390.55 | 402.25 | 390.55 | 400.80 | 400.80 | 2.66% | 555,877 |
| Mar 16, 2026 | 395.00 | 398.80 | 384.80 | 390.40 | 390.40 | -1.15% | 634,468 |
| Mar 13, 2026 | 401.60 | 405.95 | 393.45 | 394.95 | 394.95 | -1.83% | 961,099 |
| Mar 12, 2026 | 384.60 | 407.20 | 383.40 | 402.30 | 402.30 | 4.44% | 2,790,856 |
| Mar 11, 2026 | 382.60 | 392.70 | 382.30 | 385.20 | 385.20 | 1.04% | 1,083,570 |
| Mar 10, 2026 | 375.25 | 384.15 | 375.25 | 381.25 | 381.25 | 2.24% | 625,073 |
| Mar 9, 2026 | 371.85 | 374.00 | 365.65 | 372.90 | 372.90 | -0.68% | 259,886 |
| 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 |