Tata Power Company Limited (NSE:TATAPOWER)
India
· Delayed Price · Currency is INR 375.50
-1.35 (-0.36%)
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 | 375.00 | 385.25 | 373.10 | 375.50 | 375.50 | -0.36% | 3,748,549 |
| Mar 5, 2026 | 366.25 | 378.50 | 366.25 | 376.85 | 376.85 | 3.01% | 5,981,063 |
| Mar 4, 2026 | 362.30 | 369.90 | 362.10 | 365.85 | 365.85 | -0.68% | 5,707,031 |
| Mar 2, 2026 | 356.00 | 373.95 | 356.00 | 368.35 | 368.35 | -2.44% | 5,645,823 |
| Feb 27, 2026 | 380.40 | 381.50 | 376.25 | 377.55 | 377.55 | -0.75% | 3,197,689 |
| Feb 26, 2026 | 380.80 | 385.40 | 378.25 | 380.40 | 380.40 | -0.22% | 3,190,045 |
| Feb 25, 2026 | 380.00 | 383.65 | 376.50 | 381.25 | 381.25 | 0.39% | 3,122,278 |
| Feb 24, 2026 | 377.00 | 380.45 | 372.50 | 379.75 | 379.75 | 0.13% | 3,005,896 |
| Feb 23, 2026 | 379.00 | 381.55 | 376.80 | 379.25 | 379.25 | 0.33% | 3,229,333 |
| Feb 20, 2026 | 369.30 | 379.20 | 369.25 | 378.00 | 378.00 | 2.36% | 2,844,023 |
| Feb 19, 2026 | 379.50 | 381.75 | 368.30 | 369.30 | 369.30 | -2.71% | 3,203,557 |
| Feb 18, 2026 | 378.40 | 382.15 | 377.95 | 379.60 | 379.60 | 0.32% | 2,150,233 |
| Feb 17, 2026 | 381.40 | 384.10 | 377.00 | 378.40 | 378.40 | -0.97% | 3,799,013 |
| Feb 16, 2026 | 372.00 | 384.25 | 370.90 | 382.10 | 382.10 | 2.14% | 3,884,952 |
| Feb 13, 2026 | 377.00 | 377.80 | 370.65 | 374.10 | 374.10 | -1.69% | 4,441,440 |
| Feb 12, 2026 | 376.20 | 381.50 | 371.50 | 380.55 | 380.55 | 1.30% | 6,063,960 |
| Feb 11, 2026 | 370.15 | 377.40 | 366.65 | 375.65 | 375.65 | 1.54% | 3,457,996 |
| Feb 10, 2026 | 369.00 | 370.40 | 367.65 | 369.95 | 369.95 | 0.34% | 1,910,161 |
| Feb 9, 2026 | 367.00 | 369.10 | 365.10 | 368.70 | 368.70 | 0.75% | 2,824,091 |
| Feb 6, 2026 | 364.40 | 366.55 | 361.00 | 365.95 | 365.95 | 0.40% | 2,245,318 |
| Feb 5, 2026 | 363.00 | 366.75 | 360.70 | 364.50 | 364.50 | -1.90% | 5,457,078 |
| Feb 4, 2026 | 365.10 | 372.25 | 363.60 | 371.55 | 371.55 | 1.77% | 4,215,317 |
| Feb 3, 2026 | 367.30 | 371.60 | 364.00 | 365.10 | 365.10 | 1.76% | 3,756,665 |
| Feb 2, 2026 | 355.00 | 360.55 | 348.40 | 358.80 | 358.80 | 1.26% | 3,274,185 |
| Feb 1, 2026 | 367.70 | 372.00 | 351.65 | 354.35 | 354.35 | -3.26% | 3,806,616 |
| Jan 30, 2026 | 366.00 | 367.00 | 360.10 | 366.30 | 366.30 | -0.04% | 5,917,250 |
| Jan 29, 2026 | 357.40 | 367.50 | 356.50 | 366.45 | 366.45 | 3.21% | 4,356,054 |
| Jan 28, 2026 | 349.00 | 355.90 | 348.70 | 355.05 | 355.05 | 2.10% | 6,892,969 |
| Jan 27, 2026 | 345.70 | 349.95 | 342.50 | 347.75 | 347.75 | 0.72% | 3,960,617 |
| Jan 23, 2026 | 355.00 | 355.00 | 344.10 | 345.25 | 345.25 | -2.28% | 3,122,016 |
| Jan 22, 2026 | 351.00 | 354.95 | 349.80 | 353.30 | 353.30 | 1.13% | 3,432,952 |
| Jan 21, 2026 | 351.95 | 353.60 | 346.50 | 349.35 | 349.35 | -1.02% | 4,066,338 |
| Jan 20, 2026 | 362.45 | 364.15 | 351.10 | 352.95 | 352.95 | -2.82% | 3,143,726 |
| Jan 19, 2026 | 366.10 | 368.70 | 362.00 | 363.20 | 363.20 | -0.79% | 2,283,012 |
| Jan 16, 2026 | 368.00 | 372.35 | 364.20 | 366.10 | 366.10 | -0.35% | 3,726,735 |
| Jan 14, 2026 | 366.40 | 370.00 | 366.30 | 367.40 | 367.40 | -0.28% | 3,084,937 |
| Jan 13, 2026 | 370.60 | 372.20 | 365.15 | 368.45 | 368.45 | -0.58% | 3,242,292 |
| Jan 12, 2026 | 364.80 | 371.35 | 360.10 | 370.60 | 370.60 | 1.59% | 5,589,564 |
| Jan 9, 2026 | 373.00 | 374.00 | 362.95 | 364.80 | 364.80 | -2.51% | 5,875,179 |
| Jan 8, 2026 | 380.15 | 381.85 | 373.05 | 374.20 | 374.20 | -1.72% | 3,791,372 |
| Jan 7, 2026 | 386.60 | 387.90 | 379.00 | 380.75 | 380.75 | -1.49% | 4,136,188 |
| Jan 6, 2026 | 388.85 | 390.45 | 384.75 | 386.50 | 386.50 | -0.60% | 3,689,482 |
| Jan 5, 2026 | 392.50 | 393.00 | 387.30 | 388.85 | 388.85 | -1.08% | 3,966,735 |
| Jan 2, 2026 | 381.85 | 393.65 | 381.25 | 393.10 | 393.10 | 2.95% | 13,045,320 |
| Jan 1, 2026 | 380.00 | 382.25 | 379.00 | 381.85 | 381.85 | 0.59% | 1,798,707 |
| Dec 31, 2025 | 375.00 | 380.75 | 374.80 | 379.60 | 379.60 | 1.40% | 2,075,846 |
| Dec 30, 2025 | 376.05 | 376.90 | 372.70 | 374.35 | 374.35 | -0.49% | 1,675,136 |
| Dec 29, 2025 | 379.00 | 380.30 | 375.15 | 376.20 | 376.20 | -0.88% | 2,379,612 |
| Dec 26, 2025 | 378.90 | 381.90 | 378.10 | 379.55 | 379.55 | -0.04% | 2,459,099 |
| Dec 24, 2025 | 382.20 | 383.70 | 379.00 | 379.70 | 379.70 | -0.65% | 5,215,726 |
| Dec 23, 2025 | 380.80 | 383.50 | 380.50 | 382.20 | 382.20 | 0.37% | 2,330,687 |
| Dec 22, 2025 | 381.00 | 382.70 | 380.00 | 380.80 | 380.80 | 0.07% | 3,280,837 |
| Dec 19, 2025 | 375.05 | 381.45 | 373.50 | 380.55 | 380.55 | 1.49% | 3,882,916 |
| Dec 18, 2025 | 377.50 | 377.65 | 373.00 | 374.95 | 374.95 | -0.95% | 3,323,975 |
| Dec 17, 2025 | 379.85 | 383.30 | 377.30 | 378.55 | 378.55 | -0.34% | 2,168,123 |
| Dec 16, 2025 | 381.65 | 381.90 | 378.20 | 379.85 | 379.85 | -0.47% | 2,682,924 |
| Dec 15, 2025 | 380.00 | 382.40 | 378.00 | 381.65 | 381.65 | -0.08% | 3,359,948 |
| Dec 12, 2025 | 382.10 | 383.60 | 379.80 | 381.95 | 381.95 | 0.47% | 6,778,054 |
| Dec 11, 2025 | 379.85 | 382.25 | 376.20 | 380.15 | 380.15 | 0.08% | 3,985,013 |
| Dec 10, 2025 | 376.75 | 382.40 | 376.50 | 379.85 | 379.85 | 0.96% | 4,914,788 |
| Dec 9, 2025 | 373.50 | 378.35 | 369.80 | 376.25 | 376.25 | 0.56% | 2,822,828 |
| Dec 8, 2025 | 383.20 | 385.25 | 372.30 | 374.15 | 374.15 | -2.69% | 7,008,862 |
| Dec 5, 2025 | 385.00 | 386.00 | 380.55 | 384.50 | 384.50 | 0.01% | 5,332,479 |
| Dec 4, 2025 | 383.60 | 386.85 | 382.00 | 384.45 | 384.45 | 0.21% | 3,786,100 |
| Dec 3, 2025 | 387.20 | 389.10 | 382.30 | 383.65 | 383.65 | -1.24% | 3,885,600 |
| Dec 2, 2025 | 387.10 | 389.15 | 385.90 | 388.45 | 388.45 | -0.33% | 3,302,460 |
| Dec 1, 2025 | 390.65 | 393.00 | 386.70 | 389.75 | 389.75 | -0.09% | 3,420,680 |
| Nov 28, 2025 | 392.20 | 393.95 | 389.40 | 390.10 | 390.10 | -0.50% | 3,760,769 |
| Nov 27, 2025 | 392.40 | 399.95 | 391.50 | 392.05 | 392.05 | 0.14% | 7,412,732 |
| Nov 26, 2025 | 380.50 | 392.00 | 380.30 | 391.50 | 391.50 | 3.03% | 4,917,525 |
| Nov 25, 2025 | 383.00 | 383.65 | 379.00 | 380.00 | 380.00 | -0.67% | 4,238,096 |
| Nov 24, 2025 | 390.00 | 391.50 | 381.20 | 382.55 | 382.55 | -1.15% | 5,819,567 |
| Nov 21, 2025 | 388.05 | 390.20 | 385.70 | 387.00 | 387.00 | -0.28% | 4,036,922 |
| Nov 20, 2025 | 389.25 | 392.00 | 387.00 | 388.10 | 388.10 | -0.26% | 3,477,240 |
| Nov 19, 2025 | 386.95 | 389.75 | 384.20 | 389.10 | 389.10 | 0.74% | 3,747,191 |
| Nov 18, 2025 | 394.00 | 394.00 | 385.50 | 386.25 | 386.25 | -1.65% | 4,583,330 |
| Nov 17, 2025 | 388.50 | 393.40 | 388.50 | 392.75 | 392.75 | 1.12% | 6,120,004 |
| Nov 14, 2025 | 388.80 | 390.00 | 385.15 | 388.40 | 388.40 | -0.10% | 5,263,918 |
| Nov 13, 2025 | 389.40 | 392.70 | 385.00 | 388.80 | 388.80 | 0.04% | 5,052,456 |
| Nov 12, 2025 | 390.00 | 395.90 | 387.50 | 388.65 | 388.65 | -1.76% | 7,856,248 |
| Nov 11, 2025 | 395.80 | 396.40 | 390.05 | 395.60 | 395.60 | -0.06% | 3,826,554 |
| Nov 10, 2025 | 393.20 | 397.90 | 392.35 | 395.85 | 395.85 | 0.67% | 2,906,630 |
| Nov 7, 2025 | 390.95 | 394.40 | 386.00 | 393.20 | 393.20 | 0.37% | 4,676,601 |
| Nov 6, 2025 | 400.70 | 402.30 | 390.25 | 391.75 | 391.75 | -2.21% | 5,024,909 |
| Nov 4, 2025 | 407.50 | 408.00 | 398.55 | 400.60 | 400.60 | -1.96% | 6,132,035 |
| Nov 3, 2025 | 403.85 | 409.50 | 401.25 | 408.60 | 408.60 | 0.91% | 4,166,052 |
| Oct 31, 2025 | 409.60 | 409.90 | 404.50 | 404.90 | 404.90 | -1.20% | 5,071,291 |
| Oct 30, 2025 | 411.05 | 413.25 | 408.30 | 409.80 | 409.80 | -0.22% | 3,782,450 |
| Oct 29, 2025 | 399.00 | 412.40 | 398.70 | 410.70 | 410.70 | 3.02% | 10,944,400 |
| Oct 28, 2025 | 400.25 | 401.85 | 396.10 | 398.65 | 398.65 | -0.40% | 3,949,368 |
| Oct 27, 2025 | 396.90 | 401.75 | 395.65 | 400.25 | 400.25 | 0.86% | 2,799,280 |
| Oct 24, 2025 | 397.65 | 399.20 | 394.00 | 396.85 | 396.85 | -0.20% | 5,032,576 |
| Oct 23, 2025 | 398.85 | 403.85 | 396.15 | 397.65 | 397.65 | -0.29% | 5,231,732 |
| Oct 21, 2025 | 400.00 | 401.20 | 397.55 | 398.80 | 398.80 | -0.25% | 712,785 |
| Oct 20, 2025 | 398.30 | 401.00 | 396.65 | 399.80 | 399.80 | 0.50% | 4,130,123 |
| Oct 17, 2025 | 399.00 | 400.50 | 394.55 | 397.80 | 397.80 | -0.30% | 4,998,891 |
| Oct 16, 2025 | 397.00 | 402.80 | 396.15 | 399.00 | 399.00 | 0.63% | 5,611,314 |
| Oct 15, 2025 | 391.55 | 397.30 | 391.30 | 396.50 | 396.50 | 1.26% | 4,091,897 |
| Oct 14, 2025 | 391.15 | 393.10 | 387.70 | 391.55 | 391.55 | 0.10% | 4,978,714 |
| Oct 13, 2025 | 388.00 | 392.05 | 385.25 | 391.15 | 391.15 | 0.27% | 4,861,965 |