UK markets closed

The Tata Power Company Limited (TATAPOWER.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
454.60-3.10 (-0.68%)
At close: 03:46PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024462.65464.30448.65454.60454.60927,323
02 May 2024450.40459.95449.30457.70457.701,059,959
30 Apr 2024451.95455.20448.35449.10449.101,994,794
29 Apr 2024440.00451.50437.30448.10448.101,246,693
26 Apr 2024431.55440.40431.55436.75436.751,609,246
25 Apr 2024428.70432.90427.00431.50431.50952,398
24 Apr 2024431.55432.70427.05428.35428.35331,700
23 Apr 2024431.70432.25427.90429.40429.40626,880
22 Apr 2024433.90435.10426.90427.90427.90859,264
19 Apr 2024425.75431.70419.05428.00428.002,260,727
18 Apr 2024434.95442.95427.05429.90429.901,452,076
16 Apr 2024430.20435.80426.45430.35430.351,059,546
15 Apr 2024400.15441.40400.15431.50431.505,077,759
12 Apr 2024431.85444.10429.20437.05437.051,786,915
10 Apr 2024432.00439.40430.85431.85431.851,471,514
09 Apr 2024417.75436.25416.60429.75429.752,624,913
08 Apr 2024417.80418.85414.95416.30416.30433,473
05 Apr 2024414.15415.35408.10414.50414.501,024,314
04 Apr 2024416.00419.90411.00414.15414.15714,188
03 Apr 2024409.55415.30407.25412.15412.151,276,399
02 Apr 2024407.35412.25406.85408.90408.90598,533
01 Apr 2024399.65408.90398.00406.90406.90813,006
28 Mar 2024391.85399.00390.85394.15394.15797,032
27 Mar 2024391.95393.95387.65388.35388.35880,003
26 Mar 2024390.70394.00387.75390.10390.10888,981
22 Mar 2024389.90395.50386.65390.70390.70530,031
21 Mar 2024385.40394.25384.40392.10392.10653,884
20 Mar 2024385.45388.25371.25379.85379.85676,998
19 Mar 2024392.85392.85381.10383.10383.101,330,718
18 Mar 2024382.40394.50378.65392.85392.85986,728
15 Mar 2024384.45387.90372.10380.65380.651,656,774
14 Mar 2024371.75386.25365.60384.45384.451,219,508
13 Mar 2024398.50399.75367.85371.75371.751,648,827
12 Mar 2024415.00415.00395.00396.00396.001,141,595
11 Mar 2024415.00421.35405.00413.05413.052,109,465
07 Mar 2024396.40433.20396.00424.95424.954,039,911
06 Mar 2024396.45397.55384.75394.80394.80638,024
05 Mar 2024393.00400.00390.20396.05396.05979,582
04 Mar 2024381.40394.00381.00391.70391.701,066,646
01 Mar 2024377.65379.90374.60377.40377.40453,095
29 Feb 2024366.60374.00363.05371.70371.70945,061
28 Feb 2024375.50378.20364.60366.05366.051,213,919
27 Feb 2024379.45379.75374.10375.55375.55345,670
26 Feb 2024379.00381.45377.75378.30378.30384,031
23 Feb 2024378.85381.65377.50378.30378.30939,181
22 Feb 2024377.95379.85369.40378.00378.00426,957
21 Feb 2024381.15383.90373.50375.40375.401,106,630
20 Feb 2024381.35382.55376.15378.95378.95845,782
19 Feb 2024385.00385.75379.15380.50380.50635,123
16 Feb 2024383.55383.55375.15376.15376.15417,070
15 Feb 2024376.75382.25374.85378.80378.80775,983
14 Feb 2024365.30374.65357.85373.50373.50819,786
13 Feb 2024360.05366.55354.65365.00365.002,949,370
12 Feb 2024380.90386.20359.10361.75361.755,445,258
09 Feb 2024412.75412.75384.05392.10392.104,092,964
08 Feb 2024396.90411.00393.20407.55407.551,024,197
07 Feb 2024396.65401.70392.00395.10395.101,436,053
06 Feb 2024397.00397.00387.00392.95392.95537,672
05 Feb 2024395.95402.50390.30393.90393.901,347,186
02 Feb 2024392.35394.80387.85389.75389.75734,286
01 Feb 2024393.85396.70385.70388.85388.851,431,538
31 Jan 2024385.55391.25384.00389.65389.651,828,671
30 Jan 2024386.80392.70382.00383.25383.252,480,401
29 Jan 2024370.45387.15366.80381.90381.902,159,065
25 Jan 2024359.45366.55357.70365.05365.052,200,877
24 Jan 2024348.90357.80343.75356.95356.952,088,891
23 Jan 2024366.40366.40341.30346.30346.302,785,532
19 Jan 2024348.35351.35345.25348.65348.65897,732
18 Jan 2024------
17 Jan 2024353.00355.15346.60348.80348.801,512,144
16 Jan 2024359.35360.65349.10353.60353.60604,168
15 Jan 2024360.10360.10353.35358.70358.70907,887
12 Jan 2024361.95361.95356.60357.65357.651,253,885
11 Jan 2024349.80359.90347.65357.25357.253,205,564
10 Jan 2024342.55348.70340.85346.50346.50865,776
09 Jan 2024342.00344.85338.20340.10340.10710,062
08 Jan 2024345.15345.15337.50338.80338.801,024,619
05 Jan 2024339.75349.65336.35340.70340.701,786,046
04 Jan 2024327.00340.70327.00337.70337.701,417,597
03 Jan 2024329.65329.65324.90326.40326.40723,413
02 Jan 2024331.95332.45319.80329.65329.65946,985
01 Jan 2024334.65335.80328.30329.95329.95666,124
29 Dec 2023330.40335.85326.10332.05332.051,445,263
28 Dec 2023326.05331.00323.95329.60329.601,815,094
27 Dec 2023327.35330.00321.75324.95324.95646,687
26 Dec 2023328.90331.35324.80325.15325.151,476,806
22 Dec 2023331.15332.00323.60326.60326.60706,059
21 Dec 2023317.80330.65312.60328.50328.504,454,817
20 Dec 2023336.80346.90318.10320.20320.205,693,459
19 Dec 2023338.85338.85330.55336.00336.00624,526
18 Dec 2023339.20340.20334.45337.00337.002,447,088
15 Dec 2023337.95338.35331.85333.20333.201,020,632
14 Dec 2023341.00341.30335.00335.30335.301,147,403
13 Dec 2023332.45340.45329.65338.05338.053,958,798
12 Dec 2023336.95336.95327.55330.80330.801,203,759
11 Dec 2023325.80335.25322.35333.50333.501,926,298
08 Dec 2023333.00335.80317.95323.45323.454,411,611
07 Dec 2023295.90332.00292.25325.75325.758,243,926
06 Dec 2023281.80298.60280.15294.10294.104,718,680
05 Dec 2023283.85283.85276.50281.50281.501,239,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...