Tata Power Company Limited (NSE:TATAPOWER)
India
· Delayed Price · Currency is INR 384.50
+0.05 (0.01%)
At close: Dec 5, 2025
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 396.00 | 396.80 | 389.60 | 390.10 | 390.10 | 0.49% | 7,725,390 |
| Oct 9, 2025 | 386.80 | 389.65 | 381.50 | 388.20 | 388.20 | 0.71% | 5,139,999 |
| Oct 8, 2025 | 391.50 | 393.40 | 384.25 | 385.45 | 385.45 | -1.80% | 5,286,159 |
| Oct 7, 2025 | 395.50 | 397.50 | 391.25 | 392.50 | 392.50 | -0.77% | 5,544,502 |
| Oct 6, 2025 | 394.90 | 396.40 | 389.30 | 395.55 | 395.55 | 0.16% | 4,190,489 |
| Oct 3, 2025 | 392.00 | 395.50 | 390.00 | 394.90 | 394.90 | 0.96% | 4,157,330 |
| Oct 1, 2025 | 388.65 | 392.80 | 388.60 | 391.15 | 391.15 | 0.64% | 2,705,427 |
| Sep 30, 2025 | 388.00 | 392.05 | 386.10 | 388.65 | 388.65 | 0.15% | 3,229,139 |
| Sep 29, 2025 | 384.25 | 389.45 | 383.25 | 388.05 | 388.05 | 1.11% | 3,592,071 |
| Sep 26, 2025 | 386.00 | 387.00 | 382.20 | 383.80 | 383.80 | -0.57% | 3,519,702 |
| Sep 25, 2025 | 390.30 | 392.40 | 385.20 | 386.00 | 386.00 | -1.10% | 3,091,484 |
| Sep 24, 2025 | 394.50 | 396.40 | 389.20 | 390.30 | 390.30 | -1.31% | 3,121,538 |
| Sep 23, 2025 | 396.50 | 398.20 | 394.25 | 395.50 | 395.50 | 0.05% | 2,963,511 |
| Sep 22, 2025 | 396.00 | 399.90 | 394.00 | 395.30 | 395.30 | -0.25% | 4,424,464 |
| Sep 19, 2025 | 393.25 | 397.50 | 393.15 | 396.30 | 396.30 | 0.81% | 5,457,632 |
| Sep 18, 2025 | 395.05 | 397.00 | 390.10 | 393.10 | 393.10 | -0.39% | 3,956,999 |
| Sep 17, 2025 | 397.25 | 397.80 | 393.55 | 394.65 | 394.65 | -0.35% | 4,229,347 |
| Sep 16, 2025 | 388.00 | 399.80 | 388.00 | 396.05 | 396.05 | 2.07% | 10,102,210 |
| Sep 15, 2025 | 386.00 | 390.95 | 385.50 | 388.00 | 388.00 | 0.45% | 3,837,268 |
| Sep 12, 2025 | 388.20 | 389.80 | 384.00 | 386.25 | 386.25 | -0.48% | 3,626,792 |
| Sep 11, 2025 | 386.45 | 388.70 | 385.50 | 388.10 | 388.10 | 0.41% | 3,078,027 |
| Sep 10, 2025 | 386.80 | 390.95 | 386.05 | 386.50 | 386.50 | 0.48% | 4,022,433 |
| Sep 9, 2025 | 383.50 | 385.65 | 381.15 | 384.65 | 384.65 | 0.37% | 3,129,390 |
| Sep 8, 2025 | 385.80 | 387.80 | 382.60 | 383.25 | 383.25 | -0.66% | 2,978,303 |
| Sep 5, 2025 | 382.60 | 386.50 | 380.10 | 385.80 | 385.80 | 0.84% | 3,358,057 |
| Sep 4, 2025 | 390.05 | 392.00 | 381.75 | 382.60 | 382.60 | -1.68% | 4,114,491 |
| Sep 3, 2025 | 386.05 | 389.70 | 385.70 | 389.15 | 389.15 | 0.80% | 2,628,692 |
| Sep 2, 2025 | 380.90 | 388.40 | 380.00 | 386.05 | 386.05 | 1.45% | 3,362,410 |
| Sep 1, 2025 | 374.15 | 381.00 | 374.15 | 380.55 | 380.55 | 1.71% | 2,169,911 |
| Aug 29, 2025 | 371.10 | 375.00 | 368.50 | 374.15 | 374.15 | 0.82% | 5,793,121 |
| Aug 28, 2025 | 377.75 | 378.50 | 370.25 | 371.10 | 371.10 | -1.76% | 5,704,659 |
| Aug 26, 2025 | 382.15 | 383.60 | 376.60 | 377.75 | 377.75 | -1.44% | 5,561,286 |
| Aug 25, 2025 | 386.05 | 388.40 | 382.40 | 383.25 | 383.25 | -0.61% | 4,216,691 |
| Aug 22, 2025 | 387.00 | 388.70 | 384.70 | 385.60 | 385.60 | -0.63% | 3,042,678 |
| Aug 21, 2025 | 390.10 | 392.30 | 386.80 | 388.05 | 388.05 | -0.64% | 2,551,655 |
| Aug 20, 2025 | 388.95 | 392.45 | 388.05 | 390.55 | 390.55 | 0.36% | 3,045,301 |
| Aug 19, 2025 | 387.35 | 389.65 | 386.50 | 389.15 | 389.15 | 0.48% | 2,047,149 |
| Aug 18, 2025 | 389.00 | 390.00 | 385.30 | 387.30 | 387.30 | 0.52% | 3,712,118 |
| Aug 14, 2025 | 387.20 | 388.60 | 383.15 | 385.30 | 385.30 | -0.49% | 2,662,149 |
| Aug 13, 2025 | 385.50 | 388.95 | 384.40 | 387.20 | 387.20 | 0.72% | 3,757,839 |
| Aug 12, 2025 | 384.10 | 388.95 | 383.50 | 384.45 | 384.45 | 0.04% | 2,575,426 |
| Aug 11, 2025 | 380.00 | 385.90 | 377.50 | 384.30 | 384.30 | 1.45% | 3,328,976 |
| Aug 8, 2025 | 385.55 | 387.10 | 376.00 | 378.80 | 378.80 | -1.75% | 3,495,353 |
| Aug 7, 2025 | 383.00 | 386.75 | 379.00 | 385.55 | 385.55 | - | 5,333,971 |
| Aug 6, 2025 | 385.55 | 387.00 | 381.65 | 385.55 | 385.55 | - | 6,114,204 |
| Aug 5, 2025 | 388.00 | 390.50 | 382.70 | 385.55 | 385.55 | -0.40% | 6,366,590 |
| Aug 4, 2025 | 390.00 | 391.65 | 376.25 | 387.10 | 387.10 | -0.57% | 13,251,680 |
| Aug 1, 2025 | 395.10 | 398.15 | 388.20 | 389.30 | 389.30 | -2.12% | 6,240,934 |
| Jul 31, 2025 | 396.70 | 400.50 | 396.10 | 397.75 | 397.75 | -0.90% | 5,285,016 |
| Jul 30, 2025 | 401.50 | 403.75 | 397.70 | 401.35 | 401.35 | 0.38% | 5,468,844 |
| Jul 29, 2025 | 397.00 | 401.60 | 396.00 | 399.85 | 399.85 | 0.16% | 5,038,609 |
| Jul 28, 2025 | 394.10 | 403.80 | 393.50 | 399.20 | 399.20 | 0.97% | 5,758,606 |
| Jul 25, 2025 | 399.80 | 401.25 | 394.30 | 395.35 | 395.35 | -1.34% | 5,831,294 |
| Jul 24, 2025 | 402.30 | 403.95 | 398.70 | 400.70 | 400.70 | -0.45% | 4,023,200 |
| Jul 23, 2025 | 400.10 | 405.00 | 399.65 | 402.50 | 402.50 | 0.84% | 3,778,869 |
| Jul 22, 2025 | 403.75 | 403.90 | 398.50 | 399.15 | 399.15 | -0.67% | 3,980,682 |
| Jul 21, 2025 | 404.00 | 404.00 | 395.00 | 401.85 | 401.85 | -1.48% | 7,045,744 |
| Jul 18, 2025 | 411.00 | 414.15 | 406.15 | 407.90 | 407.90 | -1.34% | 4,614,946 |
| Jul 17, 2025 | 415.00 | 416.40 | 411.15 | 413.45 | 413.45 | -0.30% | 6,347,491 |
| Jul 16, 2025 | 403.05 | 416.75 | 402.50 | 414.70 | 414.70 | 2.67% | 13,501,540 |
| Jul 15, 2025 | 402.60 | 405.30 | 398.85 | 403.90 | 403.90 | 0.34% | 4,286,434 |
| Jul 14, 2025 | 396.85 | 403.15 | 395.50 | 402.55 | 402.55 | 1.44% | 4,074,490 |