Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

The Tata Power Company Limited (TATAPOWER.BO)

374.70
-14.35
(-3.69%)
At close: 3:58:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025388.75389.90373.00374.70374.70332,095
May 5, 2025381.75389.80380.10389.05389.05287,560
May 2, 2025383.10390.45380.80381.70381.70437,435
Apr 30, 2025391.25391.70382.40384.20384.20286,180
Apr 29, 2025395.60403.35392.05393.30393.30710,728
Apr 28, 2025386.60400.50386.60395.05395.05623,113
Apr 25, 2025393.20402.30382.00387.30387.301,712,200
Apr 24, 2025393.05399.15392.00396.00396.00675,853
Apr 23, 2025389.70395.90382.30394.50394.50362,372
Apr 22, 2025393.15395.25387.30388.50388.50496,842
Apr 21, 2025382.60393.85382.50390.95390.95374,930
Apr 17, 2025381.20384.10378.55381.35381.35388,126
Apr 16, 2025378.60382.80377.55381.20381.20752,718
Apr 15, 2025377.00380.50372.15378.60378.60679,553
Apr 11, 2025368.95368.95362.25364.50364.50483,439
Apr 9, 2025357.25363.00354.00358.25358.25354,936
Apr 8, 2025359.60365.75355.95359.75359.75410,171
Apr 7, 2025332.10358.80332.10354.75354.751,403,403
Apr 4, 2025382.30388.30367.25368.95368.95400,762
Apr 3, 2025372.40387.00372.40385.30385.30739,465
Apr 2, 2025373.65379.20368.50378.25378.25386,512
Apr 1, 2025372.95379.75370.85374.75374.75525,877
Mar 28, 2025384.80386.00373.30375.40375.40710,243
Mar 27, 2025374.90384.70372.10383.55383.55283,960
Mar 26, 2025377.00381.00374.75375.80375.80278,974
Mar 25, 2025385.40385.90375.55377.00377.00338,837
Mar 24, 2025385.00385.00379.65383.25383.25266,784
Mar 21, 2025370.95381.75370.20379.45379.45384,224
Mar 20, 2025375.30375.30367.50370.20370.20448,106
Mar 19, 2025364.35373.30363.00371.60371.60313,807
Mar 18, 2025351.65363.75351.65362.65362.65322,375
Mar 17, 2025351.35354.50349.10350.75350.75445,161
Mar 13, 2025360.25360.75350.00350.75350.75204,733
Mar 12, 2025353.60359.55350.80356.05356.05474,123
Mar 11, 2025350.95353.95344.15352.70352.70531,642
Mar 10, 2025356.95362.80351.50352.60352.60539,668
Mar 7, 2025354.10360.45350.20351.30351.30281,160
Mar 6, 2025355.65357.60351.20354.00354.00448,076
Mar 5, 2025345.55352.65345.00351.45351.45272,610
Mar 4, 2025338.15347.75336.80345.90345.90513,015
Mar 3, 2025338.55345.75332.00342.90342.90559,991
Feb 28, 2025340.25342.20335.45339.10339.10788,046
Feb 27, 2025354.35354.90341.15343.30343.30331,043
Feb 25, 2025354.65356.25350.05351.05351.05417,057
Feb 24, 2025355.15356.95351.70354.65354.65411,600
Feb 21, 2025358.00362.30354.00357.40357.40561,259
Feb 20, 2025347.70361.00344.75357.95357.95401,926
Feb 19, 2025336.95349.85334.70347.60347.60616,588
Feb 18, 2025337.95340.75329.75339.65339.65445,035
Feb 17, 2025336.65338.40326.25337.10337.10899,718
Feb 14, 2025349.85351.00332.15337.20337.20915,310
Feb 13, 2025350.15357.45346.25347.75347.75521,519
Feb 12, 2025348.20351.00339.00348.25348.25389,213
Feb 11, 2025358.20358.65347.30349.05349.05683,260
Feb 10, 2025366.75368.40357.00358.20358.20224,166
Feb 7, 2025365.50372.65364.00366.75366.75574,316
Feb 6, 2025371.20371.80362.55365.40365.40477,060
Feb 5, 2025369.85375.00363.15366.20366.20982,875
Feb 4, 2025356.45363.50353.75362.15362.15308,214
Feb 3, 2025367.35367.35351.55354.85354.85368,742
Feb 1, 2025368.85378.95361.30368.35368.35911,593
Jan 31, 2025353.00366.80350.40364.25364.25688,569
Jan 30, 2025353.25356.20348.35352.15352.15577,921
Jan 29, 2025346.30352.40345.00351.05351.05659,727
Jan 28, 2025355.10356.30343.35346.30346.30318,781
Jan 27, 2025361.40361.40350.20351.85351.85446,025
Jan 24, 2025362.30370.75362.30363.35363.35731,511
Jan 23, 2025357.70365.85355.55362.80362.80172,325
Jan 22, 2025368.40368.40352.20358.75358.75785,600
Jan 21, 2025374.90376.20365.35365.95365.95205,312
Jan 20, 2025374.45376.15371.00374.45374.45414,419
Jan 17, 2025368.85375.45365.05373.65373.65570,677
Jan 16, 2025372.25373.80368.15368.95368.95542,209
Jan 15, 2025360.70371.50355.85365.50365.50996,448
Jan 14, 2025340.90358.30340.90357.15357.15955,194
Jan 13, 2025352.60354.90338.50340.10340.10483,665
Jan 10, 2025367.10367.70355.10356.30356.30438,198
Jan 9, 2025374.05376.00366.15367.10367.10301,144
Jan 8, 2025379.15380.30372.05373.95373.95852,696
Jan 7, 2025379.60384.50377.50378.90378.90682,914
Jan 6, 2025396.65397.00377.15378.80378.80593,147
Jan 3, 2025396.00402.90395.00396.65396.651,564,367
Jan 2, 2025393.00396.90387.50395.55395.55618,699
Jan 1, 2025393.00394.55389.35392.40392.40461,683
Dec 31, 2024389.15395.00385.45392.40392.40782,500
Dec 30, 2024399.15400.40387.30390.30390.30990,052
Dec 27, 2024406.00408.20398.25399.10399.10537,484
Dec 26, 2024401.65407.95397.80403.80403.80277,793
Dec 24, 2024400.90405.35398.40399.40399.40252,541
Dec 23, 2024403.45406.35396.85399.85399.851,541,331
Dec 20, 2024411.00415.50400.10401.25401.25428,743
Dec 19, 2024410.00413.85406.40412.60412.60534,719
Dec 18, 2024421.30421.30413.20415.05415.05185,498
Dec 17, 2024425.00428.10419.50420.60420.60193,926
Dec 16, 2024428.30430.45424.50425.40425.40189,176
Dec 13, 2024431.05432.40420.50428.30428.30663,176
Dec 12, 2024435.45437.05429.00433.65433.65231,530
Dec 11, 2024435.20438.55434.10434.55434.55550,125
Dec 10, 2024442.75443.20432.15435.20435.201,242,755
Dec 9, 2024443.35447.70439.10440.60440.60670,978
Dec 6, 2024433.45442.35433.35439.45439.451,384,081
Dec 5, 2024425.50433.50419.50431.80431.80418,685
Dec 4, 2024427.30432.00424.40425.50425.50697,975
Dec 3, 2024419.00430.20417.50428.80428.801,100,513
Dec 2, 2024413.85418.85412.05416.15416.15658,644
Nov 29, 2024414.50417.25410.55414.05414.05290,521
Nov 28, 2024418.85420.90412.00414.30414.30985,056
Nov 27, 2024411.95418.60409.20417.80417.80616,353
Nov 26, 2024413.25414.20408.00410.05410.05552,215
Nov 25, 2024420.35423.90410.50412.50412.50396,985
Nov 22, 2024414.05416.70409.30413.55413.55903,345
Nov 21, 2024412.00413.20397.50408.45408.451,000,834
Nov 19, 2024405.55417.80405.55408.10408.10784,970
Nov 18, 2024407.05410.85397.50404.75404.75805,415
Nov 14, 2024400.25411.75400.25404.65404.65611,577
Nov 13, 2024413.45416.20397.00399.05399.051,621,226
Nov 12, 2024431.55436.25412.70414.25414.251,018,904
Nov 11, 2024432.40437.65428.00431.50431.50529,753
Nov 8, 2024448.00448.00430.00432.60432.60504,442
Nov 7, 2024451.90454.80442.85444.80444.80972,004
Nov 6, 2024437.55451.95436.65449.30449.30653,690
Nov 4, 2024446.70446.70426.20429.00429.00756,454
Nov 1, 2024446.35448.50442.00445.20445.20466,527
Oct 31, 2024430.05444.60421.00440.05440.052,029,403
Oct 29, 2024428.40428.40415.25425.35425.35893,808
Oct 28, 2024422.50429.50415.00425.80425.80907,744
Oct 25, 2024438.50438.50414.85422.40422.40744,583
Oct 24, 2024437.75440.95432.20437.80437.80333,280
Oct 23, 2024436.05442.90430.30437.45437.451,194,183
Oct 22, 2024453.75454.00434.05436.00436.00416,589
Oct 21, 2024454.65465.55449.55453.75453.75763,845
Oct 18, 2024450.05456.30443.00453.50453.50965,751
Oct 17, 2024461.60462.70449.20450.05450.051,064,625
Oct 16, 2024463.00469.25457.35460.35460.35975,013
Oct 15, 2024463.00474.30461.00463.50463.501,161,567
Oct 14, 2024464.70464.70458.50462.35462.35646,296
Oct 11, 2024465.90467.10459.20461.00461.00462,484
Oct 10, 2024457.05477.80455.90465.50465.501,817,059
Oct 9, 2024460.00470.30452.65460.90460.90676,223
Oct 8, 2024441.10460.80439.65456.40456.401,196,507
Oct 7, 2024467.10469.00438.90441.05441.052,459,639
Oct 4, 2024471.15474.40460.60466.70466.70778,749
Oct 3, 2024469.95477.95464.50471.70471.70849,884
Oct 1, 2024487.75491.25479.95481.00481.001,403,215
Sep 30, 2024486.00489.00473.65482.70482.70687,338
Sep 27, 2024481.75494.85477.50485.10485.101,646,261
Sep 26, 2024468.30477.65465.60475.90475.90790,230
Sep 25, 2024469.20470.85460.25468.10468.10720,344
Sep 24, 2024455.85474.15453.40467.70467.702,302,350
Sep 23, 2024444.45460.00444.45454.35454.352,951,993
Sep 20, 2024441.35446.45439.35444.20444.20923,255
Sep 19, 2024442.50450.50430.80439.30439.301,080,134
Sep 18, 2024445.50447.00438.00440.65440.65345,987
Sep 17, 2024443.80450.85439.65445.05445.05599,812
Sep 16, 2024443.20451.60440.25443.30443.301,090,463
Sep 13, 2024446.55449.50441.00441.85441.851,133,810
Sep 12, 2024438.05443.00436.00439.80439.80992,409
Sep 11, 2024446.00448.90433.00435.80435.801,079,319
Sep 10, 2024422.00446.95420.00445.20445.204,100,419
Sep 9, 2024416.95418.95411.15417.85417.85339,508
Sep 6, 2024420.55421.25414.65416.95416.95982,390
Sep 5, 2024421.95424.00419.30420.45420.45789,203
Sep 4, 2024429.25429.60419.95420.65420.65489,363
Sep 3, 2024434.75434.75431.35433.80433.80382,517
Sep 2, 2024435.35436.60429.50433.05433.05499,614
Aug 30, 2024432.00436.00431.55434.55434.551,022,313
Aug 29, 2024430.40433.00424.75430.95430.95467,713
Aug 28, 2024430.00434.10428.60431.25431.251,491,463
Aug 26, 2024420.10423.45417.00422.45422.45760,826
Aug 23, 2024423.00423.00417.40418.00418.00228,889
Aug 22, 2024426.00426.05421.90422.85422.85199,822
Aug 21, 2024427.00427.00421.75424.30424.30441,380
Aug 20, 2024418.00423.90416.70422.20422.20370,175
Aug 19, 2024417.00421.00415.15418.80418.80411,175
Aug 16, 2024408.40414.25406.75413.50413.50980,341
Aug 14, 2024410.00412.90403.10405.55405.551,354,632
Aug 13, 2024420.50420.50406.50408.30408.301,383,706
Aug 12, 2024416.80422.80411.15418.15418.151,237,049
Aug 9, 2024425.30425.30416.30417.80417.801,165,015
Aug 8, 2024432.90432.90417.10418.00418.001,092,110
Aug 7, 2024444.00445.00426.15430.25430.252,418,443
Aug 6, 2024436.15449.10433.50436.80436.80892,517
Aug 5, 2024445.00452.60430.30434.70434.701,724,319
Aug 2, 2024460.80470.85452.55460.30460.301,334,883
Aug 1, 2024454.55466.00454.00464.35464.353,469,207
Jul 31, 2024445.75454.95445.50453.65453.651,100,455
Jul 30, 2024442.00449.00440.35444.05444.051,562,503
Jul 29, 2024447.95450.20440.95442.25442.25877,225
Jul 26, 2024431.25446.20430.00444.65444.651,761,492
Jul 25, 2024415.40425.55413.00422.40422.40559,216
Jul 24, 2024416.90424.95415.55419.75419.75799,074
Jul 23, 2024429.55429.55400.00416.35416.352,246,834
Jul 22, 2024414.35425.20409.70424.25424.25543,281
Jul 19, 2024430.00430.00412.80414.15414.152,027,366
Jul 18, 2024441.00441.00429.05430.00430.001,230,087
Jul 16, 2024441.00445.25436.15436.90436.90428,217
Jul 15, 2024435.90442.40431.00439.20439.20990,560
Jul 12, 2024441.35442.10432.45434.05434.05331,584
Jul 11, 2024438.55444.50436.30440.35440.35389,762
Jul 10, 2024439.50442.20426.90437.25437.25419,611
Jul 9, 2024437.20441.75434.55438.80438.80917,775
Jul 8, 2024440.50443.90432.00433.50433.50553,520
Jul 5, 2024436.50440.20433.95439.80439.801,475,806
Jul 4, 2024 2 Dividend
Jul 4, 2024434.15442.25433.20436.50436.50727,274
Jul 3, 2024433.00435.45430.85433.80431.801,254,399
Jul 2, 2024436.00436.95428.15432.65430.66634,366
Jul 1, 2024440.60441.65434.45435.15433.141,016,171
Jun 28, 2024440.55444.60438.30440.50438.47486,434
Jun 27, 2024432.00443.00426.50437.75435.73940,994
Jun 26, 2024430.65435.75429.00431.70429.711,166,553
Jun 25, 2024435.70437.90429.90430.70428.71831,480
Jun 24, 2024435.35439.50432.15435.70433.69901,235
Jun 21, 2024444.00445.05437.70438.70436.68300,158
Jun 20, 2024443.00446.50436.60443.55441.51814,936
Jun 19, 2024451.55452.55441.50442.30440.26700,561
Jun 18, 2024450.45453.65448.20451.55449.47350,988
Jun 14, 2024452.20453.45447.55448.60446.531,385,772
Jun 13, 2024456.55457.95449.55452.20450.12835,268
Jun 12, 2024451.40453.70448.50449.55447.481,427,389
Jun 11, 2024448.80453.65447.00448.45446.381,027,214
Jun 10, 2024449.50458.45445.15447.90445.831,139,622
Jun 7, 2024430.40445.60427.10443.45441.41990,537
Jun 6, 2024430.65438.50426.05431.50429.51837,549
Jun 5, 2024417.50424.40390.00422.65420.703,550,012
Jun 4, 2024460.00460.00377.20399.60397.763,864,724
Jun 3, 2024456.55459.95447.35456.50454.404,031,892
May 31, 2024425.95438.25425.65436.80434.79938,077
May 30, 2024433.40433.40422.80425.15423.19731,193
May 29, 2024435.00439.50432.10432.80430.801,178,833
May 28, 2024447.85449.55434.15436.90434.89739,933
May 27, 2024449.00452.45444.75445.70443.651,142,980
May 24, 2024449.50452.90446.15447.35445.29608,904
May 23, 2024450.50452.25445.60449.00446.93511,504
May 22, 2024442.00449.75436.45447.60445.541,478,863
May 21, 2024443.00446.35440.20441.70439.66582,923
May 17, 2024434.30438.20432.60436.30434.29377,305
May 16, 2024434.60436.15426.75433.90431.901,120,977
May 15, 2024434.35439.95430.35431.45429.46972,506
May 14, 2024413.00431.95412.50430.30428.321,846,575
May 13, 2024412.55415.00396.50411.80409.901,161,566
May 10, 2024415.00418.25404.05414.75412.842,575,651
May 9, 2024428.00431.00412.10413.65411.744,060,424
May 8, 2024435.15441.25430.05435.45433.441,035,771
May 7, 2024449.00449.00432.35436.30434.29793,036
May 6, 2024459.55459.55442.50446.15444.09884,059

Related Tickers

RELINFRA.NS Reliance Infrastructure Limited
236.35
-7.82%
 
RELINFRA.BO Reliance Infrastructure Limited
236.65
-7.67%
 
ADANIENSOL.NS Adani Energy Solutions Limited
907.40
-3.18%
 
JPPOWER.BO Jaiprakash Power Ventures Limited
13.56
-3.62%
 
RPOWER.NS Reliance Power Limited
38.25
-6.11%
 
ADANIPOWER.BO Adani Power Limited
535.95
-3.64%
 
RPOWER.BO Reliance Power Limited
38.26
-6.11%
 
ADANIPOWER.NS Adani Power Limited
536.05
-3.67%
 
JSWENERGY.NS JSW Energy Limited
466.20
-3.12%