NSE - Free Realtime Quote INR

The Tata Power Company Limited (TATAPOWER.NS)

Compare
372.50
-1.95
(-0.52%)
As of 11:47:53 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025374.45376.10367.00372.50372.502,787,575
Jan 20, 2025374.85376.20371.00374.45374.453,436,674
Jan 17, 2025368.45375.40365.30373.60373.605,504,954
Jan 16, 2025371.80374.00368.05368.90368.905,888,896
Jan 15, 2025360.00371.60355.95365.45365.4511,046,133
Jan 14, 2025341.00358.15341.00356.95356.9511,846,097
Jan 13, 2025350.00354.85338.40339.95339.9511,236,512
Jan 10, 2025367.15368.50355.05356.35356.359,579,404
Jan 9, 2025374.05376.00366.00367.15367.156,423,717
Jan 8, 2025379.50380.45372.05374.05374.058,183,207
Jan 7, 2025380.00384.45377.55378.75378.757,289,119
Jan 6, 2025397.00397.00377.00378.65378.6511,688,108
Jan 3, 2025396.00402.95395.45396.65396.658,254,584
Jan 2, 2025392.00397.00387.10395.50395.5011,244,310
Jan 1, 2025392.50394.20389.30392.35392.354,404,708
Dec 31, 2024389.50395.00385.50392.40392.409,685,224
Dec 30, 2024399.60400.30387.00389.75389.7529,023,595
Dec 27, 2024406.00408.00398.15399.00399.005,983,308
Dec 26, 2024401.00408.00397.70404.30404.308,622,771
Dec 24, 2024400.85405.25398.25399.40399.406,762,204
Dec 23, 2024404.85406.00396.85399.90399.909,052,063
Dec 20, 2024412.60415.40400.05401.10401.1010,205,219
Dec 19, 2024410.00413.90406.70412.60412.607,242,352
Dec 18, 2024420.90421.00413.00415.00415.006,313,538
Dec 17, 2024425.40428.00419.30420.90420.906,450,903
Dec 16, 2024427.95430.40424.35425.50425.504,244,188
Dec 13, 2024432.00432.40420.30428.45428.458,032,224
Dec 12, 2024435.00436.75429.00433.55433.556,049,186
Dec 11, 2024435.60438.60434.30434.80434.805,815,604
Dec 10, 2024441.95442.65432.05435.20435.209,854,285
Dec 9, 2024443.00447.70439.10440.75440.7513,417,161
Dec 6, 2024433.80442.50433.25439.70439.7017,372,298
Dec 5, 2024425.65433.30419.50430.85430.8510,798,097
Dec 4, 2024428.55432.00424.30425.65425.656,195,150
Dec 3, 2024418.40429.90417.60428.55428.5514,366,296
Dec 2, 2024413.00418.90412.00416.50416.508,156,409
Nov 29, 2024414.50417.50410.45414.15414.158,478,659
Nov 28, 2024418.35421.00412.10414.50414.509,850,477
Nov 27, 2024411.80418.50409.25417.65417.657,869,397
Nov 26, 2024413.90415.40408.00410.30410.307,286,324
Nov 25, 2024421.45423.45410.00412.35412.3520,232,580
Nov 22, 2024414.90416.90409.25413.75413.7511,165,181
Nov 21, 2024411.50413.40397.40408.05408.0513,362,385
Nov 19, 2024406.25417.80406.25408.10408.108,869,625
Nov 18, 2024408.00410.90397.60404.70404.7010,703,937
Nov 14, 2024401.95411.85400.50404.65404.6511,063,591
Nov 13, 2024413.00416.20396.95399.35399.3513,327,466
Nov 12, 2024432.05436.35412.50414.15414.1511,039,936
Nov 11, 2024431.95437.75428.05431.50431.508,278,229
Nov 8, 2024446.80446.80430.00432.75432.759,328,678
Nov 7, 2024451.50454.75443.00444.90444.909,820,442
Nov 6, 2024437.10452.00436.50449.30449.3012,638,381
Nov 5, 2024429.00434.85425.85434.10434.108,889,823
Nov 4, 2024446.25446.80426.05429.05429.0513,264,369
Nov 1, 2024444.00448.45442.10445.45445.454,387,971
Oct 31, 2024430.50444.80420.80440.05440.0529,693,039
Oct 30, 2024426.05433.30421.85427.00427.009,699,786
Oct 29, 2024428.00428.55415.25425.40425.409,520,732
Oct 28, 2024423.50429.50415.00425.70425.708,791,214
Oct 25, 2024438.00439.10414.50422.10422.1016,754,459
Oct 24, 2024437.10441.25432.05438.00438.007,751,620
Oct 23, 2024436.50443.15430.40437.70437.7011,696,327
Oct 22, 2024453.80454.10434.00435.85435.8512,887,529
Oct 21, 2024455.55465.55449.65453.80453.8013,387,706
Oct 18, 2024449.90456.50443.05453.55453.5511,045,862
Oct 17, 2024461.00462.60449.00450.20450.2010,204,584
Oct 16, 2024463.25469.50457.30460.45460.458,574,770
Oct 15, 2024463.50474.40461.05463.50463.5011,987,910
Oct 14, 2024463.80464.80458.35462.30462.308,552,461
Oct 11, 2024465.65467.35459.35461.15461.158,006,885
Oct 10, 2024460.00477.90456.20465.65465.6520,626,505
Oct 9, 2024459.95470.40452.60460.85460.8516,274,750
Oct 8, 2024441.60460.95439.60456.90456.9020,651,560
Oct 7, 2024467.90468.90438.70441.30441.3019,893,771
Oct 4, 2024471.50474.45460.60466.65466.6513,337,665
Oct 3, 2024469.05477.95464.50471.80471.8014,971,905
Oct 1, 2024486.80491.20479.40481.25481.2515,141,589
Sep 30, 2024485.40489.00473.35482.60482.6015,756,520
Sep 27, 2024482.50494.85477.50485.50485.5032,121,777
Sep 26, 2024470.00477.85465.55476.05476.0520,074,440
Sep 25, 2024468.75470.90460.40468.10468.1015,948,993
Sep 24, 2024455.55474.25453.35468.75468.7540,263,592
Sep 23, 2024444.95460.00444.50454.45454.4526,480,471
Sep 20, 2024441.80446.50439.35444.15444.1511,837,310
Sep 19, 2024442.70450.60430.80439.60439.6012,721,422
Sep 18, 2024445.50447.10437.95440.60440.607,014,739
Sep 17, 2024443.35450.90439.55445.10445.1010,744,634
Sep 16, 2024443.50451.90440.50443.35443.358,850,620
Sep 13, 2024446.00449.60441.05441.80441.8013,341,086
Sep 12, 2024438.55443.40436.10439.90439.908,729,441
Sep 11, 2024445.90449.00432.80435.65435.6520,189,436
Sep 10, 2024422.40447.15420.50445.35445.3539,706,164
Sep 9, 2024417.00419.15411.30417.85417.856,590,372
Sep 6, 2024420.00421.30414.35417.00417.0010,236,248
Sep 5, 2024421.10424.00419.15420.90420.908,167,304
Sep 4, 2024429.70429.70419.65420.90420.9014,761,838
Sep 3, 2024433.50434.65431.30433.95433.959,712,479
Sep 2, 2024435.85436.75429.50433.20433.209,400,824
Aug 30, 2024432.40437.40431.35434.65434.6512,866,589
Aug 29, 2024431.40433.10424.70430.90430.909,942,257
Aug 28, 2024430.00434.20428.60431.40431.4018,213,329
Aug 27, 2024422.50429.45421.00428.15428.1511,895,337
Aug 26, 2024420.00423.50417.00422.50422.506,794,262
Aug 23, 2024422.60423.15417.20417.95417.955,647,724
Aug 22, 2024425.80425.80421.55422.95422.954,519,043
Aug 21, 2024427.30427.30421.65424.50424.5010,587,000
Aug 20, 2024418.15423.90416.70422.30422.307,951,880
Aug 19, 2024416.70420.90415.05418.80418.808,187,151
Aug 16, 2024408.90414.35406.75413.65413.658,273,268
Aug 14, 2024410.00412.90403.10405.45405.4511,672,941
Aug 13, 2024420.00420.00406.40408.25408.2513,650,935
Aug 12, 2024417.10422.90411.05418.15418.1514,448,957
Aug 9, 2024424.90425.00416.05417.75417.7513,056,991
Aug 8, 2024432.50432.50417.00417.95417.9525,148,625
Aug 7, 2024444.00445.30426.10430.30430.3029,078,704
Aug 6, 2024438.00449.40433.50436.70436.7019,245,378
Aug 5, 2024446.00452.90430.10434.80434.8028,371,364
Aug 2, 2024460.30471.00452.35460.35460.3527,534,299
Aug 1, 2024454.95465.85454.05464.40464.4034,019,552
Jul 31, 2024446.40455.00445.00453.60453.6021,227,714
Jul 30, 2024442.25449.20440.00444.10444.1011,262,582
Jul 29, 2024446.95450.00441.00442.25442.2513,720,073
Jul 26, 2024432.00446.20430.15444.70444.7033,285,673
Jul 25, 2024416.35425.75412.65423.35423.3512,474,704
Jul 24, 2024416.45425.00415.25419.95419.959,455,765
Jul 23, 2024428.65428.65400.00416.45416.4517,985,870
Jul 22, 2024415.00425.00409.60424.05424.059,437,893
Jul 19, 2024429.95429.95412.85414.15414.1516,560,718
Jul 18, 2024440.90441.00429.00429.95429.9512,053,566
Jul 16, 2024440.40445.25436.10436.90436.9010,724,685
Jul 15, 2024436.40442.60431.00439.35439.356,598,992
Jul 12, 2024441.80442.15432.35434.05434.056,826,289
Jul 11, 2024438.95444.50436.10440.40440.408,553,094
Jul 10, 2024439.95442.00426.85437.35437.358,745,713
Jul 9, 2024437.50441.80434.70438.95438.956,076,549
Jul 8, 2024440.70443.45431.90433.45433.459,154,756
Jul 5, 2024436.45440.30434.00439.95439.958,708,995
Jul 4, 2024 2.00 Dividend
Jul 4, 2024433.95442.25433.25436.25436.2510,686,705
Jul 3, 2024433.45435.45430.80433.85431.859,201,151
Jul 2, 2024436.00437.00428.00432.75430.767,511,940
Jul 1, 2024441.00441.65434.35435.40433.398,020,642
Jun 28, 2024439.45444.45438.30440.60438.5711,339,346
Jun 27, 2024432.20443.00426.50439.45437.4218,716,207
Jun 26, 2024430.35435.80429.05432.20430.219,323,979
Jun 25, 2024436.00437.95429.40430.75428.767,140,628
Jun 24, 2024436.00439.50432.05435.60433.597,878,288
Jun 21, 2024443.65445.20437.65438.70436.6816,109,190
Jun 20, 2024443.00446.50436.55443.65441.608,058,795
Jun 19, 2024452.00452.65441.65442.35440.318,981,273
Jun 18, 2024449.75454.25448.15451.70449.626,522,944
Jun 14, 2024452.40453.60447.50448.65446.587,858,446
Jun 13, 2024457.00458.00449.65451.90449.8212,208,021
Jun 12, 2024451.00453.85448.55449.65447.587,066,407
Jun 11, 2024448.00453.75446.75448.40446.339,802,063
Jun 10, 2024446.60458.75445.15448.00445.9320,554,460
Jun 7, 2024430.00445.70427.00443.55441.5115,039,562
Jun 6, 2024430.00438.40425.75431.55429.5613,644,903
Jun 5, 2024417.00424.45390.00422.80420.8525,587,086
Jun 4, 2024458.90458.90371.65399.60397.7658,989,328
Jun 3, 2024460.00460.00447.35456.55454.4525,033,120
May 31, 2024425.40438.70425.40436.75434.7415,285,970
May 30, 2024432.85433.50422.55425.35423.399,059,666
May 29, 2024435.00439.45432.10432.85430.857,241,846
May 28, 2024447.00449.40434.15436.90434.899,560,161
May 27, 2024448.90452.55445.00446.05443.9910,073,185
May 24, 2024449.15452.95446.10447.20445.149,759,025
May 23, 2024450.40452.10445.50449.15447.088,872,759
May 22, 2024442.00450.05436.50447.70445.6416,085,201
May 21, 2024443.40446.35440.05441.70439.6611,541,624
May 17, 2024433.95438.30432.35436.30434.297,388,213
May 16, 2024435.00435.35426.85433.95431.958,324,498
May 15, 2024433.80439.95430.35431.30429.3113,804,148
May 14, 2024413.10432.00412.65430.35428.3718,401,250
May 13, 2024414.85415.35396.55411.75409.8525,148,219
May 10, 2024415.00418.25404.15414.85412.9419,951,523
May 9, 2024427.85431.25412.10413.50411.5928,007,098
May 8, 2024434.75441.20430.10435.05433.0413,914,786
May 7, 2024448.55449.25432.40436.40434.3914,131,347
May 6, 2024458.60458.60442.35446.30444.2416,739,666
May 3, 2024461.60464.20448.50454.75452.6516,825,776
May 2, 2024450.05459.95449.25457.85455.7415,880,502
Apr 30, 2024451.65455.30448.05449.25447.1822,517,400
Apr 29, 2024439.85451.35437.25448.00445.9323,566,023
Apr 26, 2024432.55440.50432.50436.90434.8914,337,708
Apr 25, 2024428.30433.10427.00431.45429.467,794,324
Apr 24, 2024430.05432.45427.00428.30426.336,456,018
Apr 23, 2024430.05432.40427.65429.65427.679,349,694
Apr 22, 2024434.00435.00426.75427.95425.9812,126,655
Apr 19, 2024426.25431.70419.30428.10426.1317,985,425
Apr 18, 2024434.90442.80427.05429.75427.7720,997,007
Apr 16, 2024431.40435.70426.55430.40428.4214,662,756
Apr 15, 2024424.00441.45417.20431.60429.6132,551,966
Apr 12, 2024431.50444.20429.10436.95434.9425,430,924
Apr 10, 2024432.00439.40431.00431.95429.9618,390,566
Apr 9, 2024417.00436.15416.35429.90427.9237,377,906
Apr 8, 2024417.50418.70414.75416.35414.437,588,327
Apr 5, 2024414.10415.45408.05414.60412.698,530,184
Apr 4, 2024415.70419.85410.70414.10412.1916,383,105
Apr 3, 2024409.00415.25407.35412.25410.3512,195,598
Apr 2, 2024407.00412.15406.60408.80406.9210,630,906
Apr 1, 2024398.95408.85397.55406.95405.0717,765,438
Mar 28, 2024391.00398.90391.00394.20392.3816,040,575
Mar 27, 2024391.55393.85387.50388.40386.619,084,482
Mar 26, 2024390.50394.00387.75390.10388.309,140,496
Mar 22, 2024389.90395.50386.50390.70388.9011,759,985
Mar 21, 2024385.10394.35384.00392.15390.3416,908,086
Mar 20, 2024386.00388.35371.10379.90378.1518,068,658
Mar 19, 2024392.15392.90381.10383.25381.4814,809,242
Mar 18, 2024382.85394.45378.55392.75390.9434,069,247
Mar 15, 2024384.45388.00372.00380.75378.9920,859,247
Mar 14, 2024371.95386.30365.55384.45382.6827,089,563
Mar 13, 2024399.25399.80367.75371.95370.2436,185,918
Mar 12, 2024414.40414.70395.00396.10394.2726,812,422
Mar 11, 2024414.00421.50404.65413.15411.2539,122,073
Mar 7, 2024396.00433.30396.00425.25423.2998,883,541
Mar 6, 2024396.15397.60384.70394.95393.1315,795,532
Mar 5, 2024392.00399.95390.50396.15394.3218,795,182
Mar 4, 2024381.05394.00380.20391.75389.9425,814,019
Mar 1, 2024375.55379.75374.55377.40375.667,853,708
Feb 29, 2024367.00374.00363.05371.75370.048,088,079
Feb 28, 2024375.50378.25364.60365.75364.068,577,264
Feb 27, 2024379.00379.50373.95375.55373.826,322,898
Feb 26, 2024379.00381.40377.70378.40376.666,228,934
Feb 23, 2024379.35381.75377.50378.40376.665,691,333
Feb 22, 2024377.05379.70369.25377.90376.168,449,170
Feb 21, 2024380.70383.85373.50375.45373.7210,283,746
Feb 20, 2024381.00382.50376.05378.95377.207,298,102
Feb 19, 2024383.10385.80379.10380.50378.7512,557,987
Feb 16, 2024383.00383.00375.25376.30374.579,592,754
Feb 15, 2024376.65382.35374.75378.85377.1016,001,298
Feb 14, 2024364.30374.60358.20373.70371.9815,216,135
Feb 13, 2024361.70366.50354.60365.05363.3721,221,871
Feb 12, 2024379.90386.15359.20361.70360.0344,078,652
Feb 9, 2024412.90412.90384.05392.10390.2938,295,877
Feb 8, 2024396.50410.90393.10407.40405.5221,626,429
Feb 7, 2024395.70401.75392.00395.15393.3313,281,036
Feb 6, 2024396.65396.65386.75392.95391.1412,288,416
Feb 5, 2024395.50402.50390.20394.00392.1822,188,678
Feb 2, 2024391.55394.80387.55389.80388.0013,340,756
Feb 1, 2024392.10396.70385.45388.85387.0625,396,799
Jan 31, 2024385.00391.20383.70389.75387.9515,543,971
Jan 30, 2024386.10392.80382.00383.25381.4823,860,682
Jan 29, 2024369.45387.25366.85381.90380.1434,448,280
Jan 25, 2024358.95366.70358.00365.10363.4219,949,672
Jan 24, 2024348.50357.90343.75356.95355.3019,810,051
Jan 23, 2024365.50365.75341.20346.20344.6025,989,141

Related Tickers

ADANIPOWER.NS Adani Power Limited
540.70
-0.57%
 
RPOWER.NS Reliance Power Limited
40.67
-0.27%
 
JSWENERGY.NS JSW Energy Limited
565.80
-2.32%
 
ADANIENSOL.NS Adani Energy Solutions Limited
823.50
+0.95%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
16.80
-0.65%
 
PTC.NS PTC India Limited
144.77
+1.74%
 
ADANIPOWER.BO Adani Power Limited
534.80
-1.70%
 
ADANIENSOL.BO Adani Energy Solutions Limited
814.40
-0.15%
 
RELINFRA.NS Reliance Infrastructure Limited
277.00
-1.41%
 
RPOWER.BO Reliance Power Limited
40.09
-1.81%