Tata Power Company Limited (NSE:TATAPOWER)
India
· Delayed Price · Currency is INR 462.00
+8.80 (1.94%)
Apr 28, 2026, 3:30 PM IST
Tata Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 454.00 | 464.90 | 454.00 | 461.80 | 461.80 | 1.90% | 16,158,140 |
| Apr 27, 2026 | 436.60 | 455.95 | 435.20 | 453.20 | 453.20 | 4.18% | 16,399,800 |
| Apr 24, 2026 | 431.00 | 436.70 | 426.00 | 435.00 | 435.00 | 1.09% | 6,780,544 |
| Apr 23, 2026 | 435.50 | 437.80 | 427.55 | 430.30 | 430.30 | -1.32% | 7,927,709 |
| Apr 22, 2026 | 436.00 | 440.80 | 434.80 | 436.05 | 436.05 | - | 5,945,688 |
| Apr 21, 2026 | 435.00 | 439.05 | 431.65 | 436.05 | 436.05 | 0.57% | 9,014,937 |
| Apr 20, 2026 | 427.50 | 438.50 | 424.45 | 433.60 | 433.60 | 1.40% | 13,081,790 |
| Apr 17, 2026 | 429.00 | 432.00 | 424.60 | 427.60 | 427.60 | 0.23% | 7,377,006 |
| Apr 16, 2026 | 427.40 | 429.65 | 416.20 | 426.60 | 426.60 | 1.13% | 14,102,430 |
| Apr 15, 2026 | 415.00 | 423.90 | 410.00 | 421.85 | 421.85 | 3.00% | 17,610,980 |
| Apr 13, 2026 | 394.95 | 417.00 | 390.25 | 409.55 | 409.55 | 2.55% | 20,611,830 |
| Apr 10, 2026 | 396.50 | 401.35 | 394.90 | 399.35 | 399.35 | 1.18% | 6,096,752 |
| Apr 9, 2026 | 395.00 | 398.85 | 392.00 | 394.70 | 394.70 | -0.06% | 8,546,666 |
| Apr 8, 2026 | 395.00 | 397.45 | 392.05 | 394.95 | 394.95 | 1.87% | 7,324,411 |
| Apr 7, 2026 | 381.95 | 388.70 | 378.45 | 387.70 | 387.70 | 1.00% | 4,381,799 |
| Apr 6, 2026 | 385.05 | 387.00 | 378.45 | 383.85 | 383.85 | -0.30% | 6,691,437 |
| Apr 2, 2026 | 378.85 | 386.65 | 368.00 | 385.00 | 385.00 | 1.26% | 9,543,544 |
| Apr 1, 2026 | 390.70 | 390.90 | 378.55 | 380.20 | 380.20 | 0.38% | 6,063,436 |
| Mar 30, 2026 | 381.00 | 388.75 | 377.95 | 378.75 | 378.75 | -1.80% | 9,446,563 |
| Mar 27, 2026 | 390.00 | 391.55 | 384.60 | 385.70 | 385.70 | -1.28% | 9,994,317 |
| Mar 25, 2026 | 388.00 | 395.00 | 387.05 | 390.70 | 390.70 | 1.55% | 6,900,597 |
| Mar 24, 2026 | 395.00 | 395.00 | 383.80 | 384.75 | 384.75 | -0.57% | 9,726,871 |
| Mar 23, 2026 | 402.70 | 403.30 | 373.00 | 386.95 | 386.95 | -3.84% | 15,173,780 |
| Mar 20, 2026 | 402.00 | 418.45 | 401.00 | 402.40 | 402.40 | 0.98% | 25,154,920 |
| Mar 19, 2026 | 397.50 | 404.40 | 393.05 | 398.50 | 398.50 | -0.46% | 8,123,743 |
| Mar 18, 2026 | 402.50 | 405.50 | 398.25 | 400.35 | 400.35 | -0.12% | 7,348,301 |
| Mar 17, 2026 | 391.00 | 402.30 | 391.00 | 400.85 | 400.85 | 2.64% | 12,085,080 |
| Mar 16, 2026 | 395.55 | 398.90 | 385.00 | 390.55 | 390.55 | -1.11% | 8,028,549 |
| Mar 13, 2026 | 402.15 | 406.05 | 393.45 | 394.95 | 394.95 | -1.79% | 9,072,187 |
| Mar 12, 2026 | 384.00 | 407.35 | 383.45 | 402.15 | 402.15 | 4.25% | 25,007,920 |
| Mar 11, 2026 | 383.00 | 392.50 | 382.35 | 385.75 | 385.75 | 1.17% | 9,679,700 |
| Mar 10, 2026 | 375.90 | 384.15 | 375.90 | 381.30 | 381.30 | 2.25% | 7,675,259 |
| Mar 9, 2026 | 366.50 | 374.20 | 365.15 | 372.90 | 372.90 | -0.69% | 5,063,475 |
| 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 |