The Tata Power Company Limited (TATAPOWER.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 457.05 | 477.80 | 455.90 | 465.50 | 465.50 | 1,817,059 |
| 09 Oct 2024 | 460.00 | 470.30 | 452.65 | 460.90 | 460.90 | 676,223 |
| 08 Oct 2024 | 441.10 | 460.80 | 439.65 | 456.40 | 456.40 | 1,196,507 |
| 07 Oct 2024 | 467.10 | 469.00 | 438.90 | 441.05 | 441.05 | 2,459,639 |
| 04 Oct 2024 | 471.15 | 474.40 | 460.60 | 466.70 | 466.70 | 778,749 |
| 03 Oct 2024 | 469.95 | 477.95 | 464.50 | 471.70 | 471.70 | 849,884 |
| 01 Oct 2024 | 487.75 | 491.25 | 479.95 | 481.00 | 481.00 | 1,403,215 |
| 30 Sept 2024 | 486.00 | 489.00 | 473.65 | 482.70 | 482.70 | 687,338 |
| 27 Sept 2024 | 481.75 | 494.85 | 477.50 | 485.10 | 485.10 | 1,646,261 |
| 26 Sept 2024 | 468.30 | 477.65 | 465.60 | 475.90 | 475.90 | 790,230 |
| 25 Sept 2024 | 469.20 | 470.85 | 460.25 | 468.10 | 468.10 | 720,344 |
| 24 Sept 2024 | 455.85 | 474.15 | 453.40 | 467.70 | 467.70 | 2,302,350 |
| 23 Sept 2024 | 444.45 | 460.00 | 444.45 | 454.35 | 454.35 | 2,951,993 |
| 20 Sept 2024 | 441.35 | 446.45 | 439.35 | 444.20 | 444.20 | 923,255 |
| 19 Sept 2024 | 442.50 | 450.50 | 430.80 | 439.30 | 439.30 | 1,080,134 |
| 18 Sept 2024 | 445.50 | 447.00 | 438.00 | 440.65 | 440.65 | 345,987 |
| 17 Sept 2024 | 443.80 | 450.85 | 439.65 | 445.05 | 445.05 | 599,812 |
| 16 Sept 2024 | 443.20 | 451.60 | 440.25 | 443.30 | 443.30 | 1,090,463 |
| 13 Sept 2024 | 446.55 | 449.50 | 441.00 | 441.85 | 441.85 | 1,133,810 |
| 12 Sept 2024 | 438.05 | 443.00 | 436.00 | 439.80 | 439.80 | 992,409 |
| 11 Sept 2024 | 446.00 | 448.90 | 433.00 | 435.80 | 435.80 | 1,079,319 |
| 10 Sept 2024 | 422.00 | 446.95 | 420.00 | 445.20 | 445.20 | 4,100,419 |
| 09 Sept 2024 | 416.95 | 418.95 | 411.15 | 417.85 | 417.85 | 339,508 |
| 06 Sept 2024 | 420.55 | 421.25 | 414.65 | 416.95 | 416.95 | 982,390 |
| 05 Sept 2024 | 421.95 | 424.00 | 419.30 | 420.45 | 420.45 | 789,203 |
| 04 Sept 2024 | 429.25 | 429.60 | 419.95 | 420.65 | 420.65 | 489,363 |
| 03 Sept 2024 | 434.75 | 434.75 | 431.35 | 433.80 | 433.80 | 382,517 |
| 02 Sept 2024 | 435.35 | 436.60 | 429.50 | 433.05 | 433.05 | 499,614 |
| 30 Aug 2024 | 432.00 | 436.00 | 431.55 | 434.55 | 434.55 | 1,022,313 |
| 29 Aug 2024 | 430.40 | 433.00 | 424.75 | 430.95 | 430.95 | 467,713 |
| 28 Aug 2024 | 430.00 | 434.10 | 428.60 | 431.25 | 431.25 | 1,491,463 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 420.10 | 423.45 | 417.00 | 422.45 | 422.45 | 760,826 |
| 23 Aug 2024 | 423.00 | 423.00 | 417.40 | 418.00 | 418.00 | 228,889 |
| 22 Aug 2024 | 426.00 | 426.05 | 421.90 | 422.85 | 422.85 | 199,822 |
| 21 Aug 2024 | 427.00 | 427.00 | 421.75 | 424.30 | 424.30 | 441,380 |
| 20 Aug 2024 | 418.00 | 423.90 | 416.70 | 422.20 | 422.20 | 370,175 |
| 19 Aug 2024 | 417.00 | 421.00 | 415.15 | 418.80 | 418.80 | 411,175 |
| 16 Aug 2024 | 408.40 | 414.25 | 406.75 | 413.50 | 413.50 | 980,341 |
| 14 Aug 2024 | 410.00 | 412.90 | 403.10 | 405.55 | 405.55 | 1,354,632 |
| 13 Aug 2024 | 420.50 | 420.50 | 406.50 | 408.30 | 408.30 | 1,383,706 |
| 12 Aug 2024 | 416.80 | 422.80 | 411.15 | 418.15 | 418.15 | 1,237,049 |
| 09 Aug 2024 | 425.30 | 425.30 | 416.30 | 417.80 | 417.80 | 1,165,015 |
| 08 Aug 2024 | 432.90 | 432.90 | 417.10 | 418.00 | 418.00 | 1,092,110 |
| 07 Aug 2024 | 444.00 | 445.00 | 426.15 | 430.25 | 430.25 | 2,418,443 |
| 06 Aug 2024 | 436.15 | 449.10 | 433.50 | 436.80 | 436.80 | 892,517 |
| 05 Aug 2024 | 445.00 | 452.60 | 430.30 | 434.70 | 434.70 | 1,724,319 |
| 02 Aug 2024 | 460.80 | 470.85 | 452.55 | 460.30 | 460.30 | 1,334,883 |
| 01 Aug 2024 | 454.55 | 466.00 | 454.00 | 464.35 | 464.35 | 3,469,207 |
| 31 Jul 2024 | 445.75 | 454.95 | 445.50 | 453.65 | 453.65 | 1,100,455 |
| 30 Jul 2024 | 442.00 | 449.00 | 440.35 | 444.05 | 444.05 | 1,562,503 |
| 29 Jul 2024 | 447.95 | 450.20 | 440.95 | 442.25 | 442.25 | 877,225 |
| 26 Jul 2024 | 431.25 | 446.20 | 430.00 | 444.65 | 444.65 | 1,761,492 |
| 25 Jul 2024 | 415.40 | 425.55 | 413.00 | 422.40 | 422.40 | 559,216 |
| 24 Jul 2024 | 416.90 | 424.95 | 415.55 | 419.75 | 419.75 | 799,074 |
| 23 Jul 2024 | 429.55 | 429.55 | 400.00 | 416.35 | 416.35 | 2,246,834 |
| 22 Jul 2024 | 414.35 | 425.20 | 409.70 | 424.25 | 424.25 | 543,281 |
| 19 Jul 2024 | 430.00 | 430.00 | 412.80 | 414.15 | 414.15 | 2,027,366 |
| 18 Jul 2024 | 441.00 | 441.00 | 429.05 | 430.00 | 430.00 | 1,230,087 |
| 16 Jul 2024 | 441.00 | 445.25 | 436.15 | 436.90 | 436.90 | 428,217 |
| 15 Jul 2024 | 435.90 | 442.40 | 431.00 | 439.20 | 439.20 | 990,560 |
| 12 Jul 2024 | 441.35 | 442.10 | 432.45 | 434.05 | 434.05 | 331,584 |
| 11 Jul 2024 | 438.55 | 444.50 | 436.30 | 440.35 | 440.35 | 389,762 |
| 10 Jul 2024 | 439.50 | 442.20 | 426.90 | 437.25 | 437.25 | 419,611 |
| 09 Jul 2024 | 437.20 | 441.75 | 434.55 | 438.80 | 438.80 | 917,775 |
| 08 Jul 2024 | 440.50 | 443.90 | 432.00 | 433.50 | 433.50 | 553,520 |
| 05 Jul 2024 | 436.50 | 440.20 | 433.95 | 439.80 | 439.80 | 1,475,806 |
| 04 Jul 2024 | 434.15 | 442.25 | 433.20 | 436.50 | 436.50 | 727,274 |
| 04 Jul 2024 | 2 Dividend | |||||
| 03 Jul 2024 | 433.00 | 435.45 | 430.85 | 433.80 | 431.80 | 1,254,399 |
| 02 Jul 2024 | 436.00 | 436.95 | 428.15 | 432.65 | 430.66 | 634,366 |
| 01 Jul 2024 | 440.60 | 441.65 | 434.45 | 435.15 | 433.14 | 1,016,171 |
| 28 Jun 2024 | 440.55 | 444.60 | 438.30 | 440.50 | 438.47 | 486,434 |
| 27 Jun 2024 | 432.00 | 443.00 | 426.50 | 437.75 | 435.73 | 940,994 |
| 26 Jun 2024 | 430.65 | 435.75 | 429.00 | 431.70 | 429.71 | 1,166,553 |
| 25 Jun 2024 | 435.70 | 437.90 | 429.90 | 430.70 | 428.71 | 831,480 |
| 24 Jun 2024 | 435.35 | 439.50 | 432.15 | 435.70 | 433.69 | 901,235 |
| 21 Jun 2024 | 444.00 | 445.05 | 437.70 | 438.70 | 436.68 | 300,158 |
| 20 Jun 2024 | 443.00 | 446.50 | 436.60 | 443.55 | 441.51 | 814,936 |
| 19 Jun 2024 | 451.55 | 452.55 | 441.50 | 442.30 | 440.26 | 700,561 |
| 18 Jun 2024 | 450.45 | 453.65 | 448.20 | 451.55 | 449.47 | 350,988 |
| 14 Jun 2024 | 452.20 | 453.45 | 447.55 | 448.60 | 446.53 | 1,385,772 |
| 13 Jun 2024 | 456.55 | 457.95 | 449.55 | 452.20 | 450.12 | 835,268 |
| 12 Jun 2024 | 451.40 | 453.70 | 448.50 | 449.55 | 447.48 | 1,427,389 |
| 11 Jun 2024 | 448.80 | 453.65 | 447.00 | 448.45 | 446.38 | 1,027,214 |
| 10 Jun 2024 | 449.50 | 458.45 | 445.15 | 447.90 | 445.83 | 1,139,622 |
| 07 Jun 2024 | 430.40 | 445.60 | 427.10 | 443.45 | 441.41 | 990,537 |
| 06 Jun 2024 | 430.65 | 438.50 | 426.05 | 431.50 | 429.51 | 837,549 |
| 05 Jun 2024 | 417.50 | 424.40 | 390.00 | 422.65 | 420.70 | 3,550,012 |
| 04 Jun 2024 | 460.00 | 460.00 | 377.20 | 399.60 | 397.76 | 3,864,724 |
| 03 Jun 2024 | 456.55 | 459.95 | 447.35 | 456.50 | 454.40 | 4,031,892 |
| 31 May 2024 | 425.95 | 438.25 | 425.65 | 436.80 | 434.79 | 938,077 |
| 30 May 2024 | 433.40 | 433.40 | 422.80 | 425.15 | 423.19 | 731,193 |
| 29 May 2024 | 435.00 | 439.50 | 432.10 | 432.80 | 430.80 | 1,178,833 |
| 28 May 2024 | 447.85 | 449.55 | 434.15 | 436.90 | 434.89 | 739,933 |
| 27 May 2024 | 449.00 | 452.45 | 444.75 | 445.70 | 443.65 | 1,142,980 |
| 24 May 2024 | 449.50 | 452.90 | 446.15 | 447.35 | 445.29 | 608,904 |
| 23 May 2024 | 450.50 | 452.25 | 445.60 | 449.00 | 446.93 | 511,504 |
| 22 May 2024 | 442.00 | 449.75 | 436.45 | 447.60 | 445.54 | 1,478,863 |
| 21 May 2024 | 443.00 | 446.35 | 440.20 | 441.70 | 439.66 | 582,923 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.