BSE - Delayed Quote INR

The Tata Power Company Limited (TATAPOWER.BO)

428.00 -1.90 (-0.44%)
At close: 3:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 425.75 431.70 419.05 428.00 428.00 2,260,727
Apr 18, 2024 434.95 442.95 427.05 429.90 429.90 1,452,076
Apr 16, 2024 430.20 435.80 426.45 430.35 430.35 1,059,546
Apr 15, 2024 400.15 441.40 400.15 431.50 431.50 5,077,759
Apr 12, 2024 431.85 444.10 429.20 437.05 437.05 1,786,915
Apr 10, 2024 432.00 439.40 430.85 431.85 431.85 1,471,514
Apr 9, 2024 417.75 436.25 416.60 429.75 429.75 2,624,913
Apr 8, 2024 417.80 418.85 414.95 416.30 416.30 433,473
Apr 5, 2024 414.15 415.35 408.10 414.50 414.50 1,024,314
Apr 4, 2024 416.00 419.90 411.00 414.15 414.15 714,188
Apr 3, 2024 409.55 415.30 407.25 412.15 412.15 1,276,399
Apr 2, 2024 407.35 412.25 406.85 408.90 408.90 598,533
Apr 1, 2024 399.65 408.90 398.00 406.90 406.90 813,006
Mar 28, 2024 391.85 399.00 390.85 394.15 394.15 797,032
Mar 27, 2024 391.95 393.95 387.65 388.35 388.35 880,003
Mar 26, 2024 390.70 394.00 387.75 390.10 390.10 888,981
Mar 22, 2024 389.90 395.50 386.65 390.70 390.70 530,031
Mar 21, 2024 385.40 394.25 384.40 392.10 392.10 653,884
Mar 20, 2024 385.45 388.25 371.25 379.85 379.85 676,998
Mar 19, 2024 392.85 392.85 381.10 383.10 383.10 1,330,718
Mar 18, 2024 382.40 394.50 378.65 392.85 392.85 986,728
Mar 15, 2024 384.45 387.90 372.10 380.65 380.65 1,656,774
Mar 14, 2024 371.75 386.25 365.60 384.45 384.45 1,219,508
Mar 13, 2024 398.50 399.75 367.85 371.75 371.75 1,648,827
Mar 12, 2024 415.00 415.00 395.00 396.00 396.00 1,141,595
Mar 11, 2024 415.00 421.35 405.00 413.05 413.05 2,109,465
Mar 7, 2024 396.40 433.20 396.00 424.95 424.95 4,039,911
Mar 6, 2024 396.45 397.55 384.75 394.80 394.80 638,024
Mar 5, 2024 393.00 400.00 390.20 396.05 396.05 979,582
Mar 4, 2024 381.40 394.00 381.00 391.70 391.70 1,066,646
Mar 1, 2024 377.65 379.90 374.60 377.40 377.40 453,095
Feb 29, 2024 366.60 374.00 363.05 371.70 371.70 945,061
Feb 28, 2024 375.50 378.20 364.60 366.05 366.05 1,213,919
Feb 27, 2024 379.45 379.75 374.10 375.55 375.55 345,670
Feb 26, 2024 379.00 381.45 377.75 378.30 378.30 384,031
Feb 23, 2024 378.85 381.65 377.50 378.30 378.30 939,181
Feb 22, 2024 377.95 379.85 369.40 378.00 378.00 426,957
Feb 21, 2024 381.15 383.90 373.50 375.40 375.40 1,106,630
Feb 20, 2024 381.35 382.55 376.15 378.95 378.95 845,782
Feb 19, 2024 385.00 385.75 379.15 380.50 380.50 635,123
Feb 16, 2024 383.55 383.55 375.15 376.15 376.15 417,070
Feb 15, 2024 376.75 382.25 374.85 378.80 378.80 775,983
Feb 14, 2024 365.30 374.65 357.85 373.50 373.50 819,786
Feb 13, 2024 360.05 366.55 354.65 365.00 365.00 2,949,370
Feb 12, 2024 380.90 386.20 359.10 361.75 361.75 5,445,258
Feb 9, 2024 412.75 412.75 384.05 392.10 392.10 4,092,964
Feb 8, 2024 396.90 411.00 393.20 407.55 407.55 1,024,197
Feb 7, 2024 396.65 401.70 392.00 395.10 395.10 1,436,053
Feb 6, 2024 397.00 397.00 387.00 392.95 392.95 537,672
Feb 5, 2024 395.95 402.50 390.30 393.90 393.90 1,347,186
Feb 2, 2024 392.35 394.80 387.85 389.75 389.75 734,286
Feb 1, 2024 393.85 396.70 385.70 388.85 388.85 1,431,538
Jan 31, 2024 385.55 391.25 384.00 389.65 389.65 1,828,671
Jan 30, 2024 386.80 392.70 382.00 383.25 383.25 2,480,401
Jan 29, 2024 370.45 387.15 366.80 381.90 381.90 2,159,065
Jan 25, 2024 359.45 366.55 357.70 365.05 365.05 2,200,877
Jan 24, 2024 348.90 357.80 343.75 356.95 356.95 2,088,891
Jan 23, 2024 366.40 366.40 341.30 346.30 346.30 2,785,532
Jan 19, 2024 348.35 351.35 345.25 348.65 348.65 897,732
Jan 17, 2024 353.00 355.15 346.60 348.80 348.80 1,512,144
Jan 16, 2024 359.35 360.65 349.10 353.60 353.60 604,168
Jan 15, 2024 360.10 360.10 353.35 358.70 358.70 907,887
Jan 12, 2024 361.95 361.95 356.60 357.65 357.65 1,253,885
Jan 11, 2024 349.80 359.90 347.65 357.25 357.25 3,205,564
Jan 10, 2024 342.55 348.70 340.85 346.50 346.50 865,776
Jan 9, 2024 342.00 344.85 338.20 340.10 340.10 710,062
Jan 8, 2024 345.15 345.15 337.50 338.80 338.80 1,024,619
Jan 5, 2024 339.75 349.65 336.35 340.70 340.70 1,786,046
Jan 4, 2024 327.00 340.70 327.00 337.70 337.70 1,417,597
Jan 3, 2024 329.65 329.65 324.90 326.40 326.40 723,413
Jan 2, 2024 331.95 332.45 319.80 329.65 329.65 946,985
Jan 1, 2024 334.65 335.80 328.30 329.95 329.95 666,124
Dec 29, 2023 330.40 335.85 326.10 332.05 332.05 1,445,263
Dec 28, 2023 326.05 331.00 323.95 329.60 329.60 1,815,094
Dec 27, 2023 327.35 330.00 321.75 324.95 324.95 646,687
Dec 26, 2023 328.90 331.35 324.80 325.15 325.15 1,476,806
Dec 22, 2023 331.15 332.00 323.60 326.60 326.60 706,059
Dec 21, 2023 317.80 330.65 312.60 328.50 328.50 4,454,817
Dec 20, 2023 336.80 346.90 318.10 320.20 320.20 5,693,459
Dec 19, 2023 338.85 338.85 330.55 336.00 336.00 624,526
Dec 18, 2023 339.20 340.20 334.45 337.00 337.00 2,447,088
Dec 15, 2023 337.95 338.35 331.85 333.20 333.20 1,020,632
Dec 14, 2023 341.00 341.30 335.00 335.30 335.30 1,147,403
Dec 13, 2023 332.45 340.45 329.65 338.05 338.05 3,958,798
Dec 12, 2023 336.95 336.95 327.55 330.80 330.80 1,203,759
Dec 11, 2023 325.80 335.25 322.35 333.50 333.50 1,926,298
Dec 8, 2023 333.00 335.80 317.95 323.45 323.45 4,411,611
Dec 7, 2023 295.90 332.00 292.25 325.75 325.75 8,243,926
Dec 6, 2023 281.80 298.60 280.15 294.10 294.10 4,718,680
Dec 5, 2023 283.85 283.85 276.50 281.50 281.50 1,239,437
Dec 4, 2023 286.00 286.00 278.90 281.50 281.50 1,721,021
Dec 1, 2023 270.30 278.50 268.50 275.75 275.75 3,845,247
Nov 30, 2023 273.30 273.30 265.10 267.95 267.95 1,197,068
Nov 29, 2023 274.40 275.70 271.50 273.30 273.30 1,250,369
Nov 28, 2023 258.45 271.25 258.45 270.75 270.75 3,614,445
Nov 24, 2023 261.65 261.65 256.95 258.15 258.15 665,773
Nov 23, 2023 262.00 263.75 259.90 260.70 260.70 498,496
Nov 22, 2023 263.90 263.90 259.30 262.00 262.00 253,371
Nov 21, 2023 263.95 265.40 260.85 262.55 262.55 330,310
Nov 20, 2023 264.25 264.50 260.15 260.75 260.75 294,322
Nov 17, 2023 264.75 264.80 261.40 262.55 262.55 328,971
Nov 16, 2023 259.15 265.50 259.15 262.40 262.40 567,089
Nov 15, 2023 258.85 262.25 258.25 259.15 259.15 1,173,781
Nov 13, 2023 253.05 258.40 251.40 257.05 257.05 424,612
Nov 10, 2023 248.40 251.85 246.95 251.40 251.40 299,099
Nov 9, 2023 254.65 254.65 247.35 247.95 247.95 741,778
Nov 8, 2023 252.80 256.30 251.45 254.90 254.90 612,469
Nov 7, 2023 250.25 252.10 248.85 249.75 249.75 736,085
Nov 6, 2023 247.85 251.20 245.65 249.50 249.50 429,711
Nov 3, 2023 246.45 246.45 244.00 244.50 244.50 595,852
Nov 2, 2023 237.65 245.10 237.65 244.80 244.80 416,467
Nov 1, 2023 239.65 240.30 236.40 236.90 236.90 192,848
Oct 31, 2023 240.95 241.75 238.30 239.30 239.30 255,916
Oct 30, 2023 239.45 239.90 234.95 238.95 238.95 257,042
Oct 27, 2023 236.65 239.00 235.50 238.10 238.10 753,948
Oct 26, 2023 234.70 235.40 230.75 234.40 234.40 500,422
Oct 25, 2023 239.10 241.75 233.05 236.60 236.60 1,289,258
Oct 23, 2023 248.05 248.70 236.50 238.30 238.30 450,479
Oct 20, 2023 251.80 252.45 246.60 247.25 247.25 310,989
Oct 19, 2023 252.95 252.95 249.40 251.90 251.90 658,111
Oct 18, 2023 257.20 257.75 251.50 253.20 253.20 458,769
Oct 17, 2023 257.00 259.35 256.10 256.85 256.85 1,105,701
Oct 16, 2023 254.80 256.75 253.60 254.85 254.85 276,689
Oct 13, 2023 254.25 255.85 253.05 254.05 254.05 572,154
Oct 12, 2023 255.40 257.35 254.80 255.20 255.20 307,366
Oct 11, 2023 255.00 256.45 253.05 253.80 253.80 627,864
Oct 10, 2023 250.20 255.05 250.20 254.05 254.05 290,637
Oct 9, 2023 250.80 255.25 249.00 249.95 249.95 1,804,039
Oct 6, 2023 259.75 260.15 258.10 258.75 258.75 244,742
Oct 5, 2023 258.70 260.25 256.15 257.75 257.75 610,423
Oct 4, 2023 263.25 263.25 253.60 256.65 256.65 625,910
Oct 3, 2023 262.80 266.50 260.80 263.95 263.95 399,346
Sep 29, 2023 258.65 264.65 258.65 262.20 262.20 1,083,863
Sep 28, 2023 262.40 264.15 257.40 258.15 258.15 426,618
Sep 27, 2023 259.55 260.55 256.55 259.65 259.65 612,746
Sep 26, 2023 257.00 263.70 257.00 259.85 259.85 967,866
Sep 25, 2023 257.65 258.45 255.05 256.95 256.95 251,254
Sep 22, 2023 256.60 259.00 254.35 257.05 257.05 374,806
Sep 21, 2023 261.70 261.70 256.00 256.55 256.55 1,133,567
Sep 20, 2023 265.05 267.00 261.00 262.05 262.05 357,590
Sep 18, 2023 265.80 266.70 262.40 265.45 265.45 356,724
Sep 15, 2023 267.00 268.00 263.20 263.80 263.80 459,268
Sep 14, 2023 266.65 267.95 263.60 265.05 265.05 418,427
Sep 13, 2023 263.20 267.50 261.00 264.80 264.80 1,380,955
Sep 12, 2023 274.25 275.50 260.10 262.75 262.75 1,431,336
Sep 11, 2023 273.20 274.00 269.15 271.80 271.80 2,139,921
Sep 8, 2023 265.00 276.50 263.85 268.90 268.90 6,026,602
Sep 7, 2023 257.70 266.30 256.35 263.60 263.60 2,058,292
Sep 6, 2023 260.35 261.00 254.70 257.55 257.55 492,116
Sep 5, 2023 260.20 262.50 255.70 258.40 258.40 1,561,545
Sep 4, 2023 256.55 262.30 255.25 259.15 259.15 1,307,053
Sep 1, 2023 246.95 255.90 246.00 255.20 255.20 1,746,831
Aug 31, 2023 248.90 249.60 244.30 245.05 245.05 1,092,410
Aug 30, 2023 248.00 250.55 247.00 247.40 247.40 356,842
Aug 29, 2023 245.00 248.40 245.00 246.80 246.80 875,384
Aug 28, 2023 245.35 246.85 243.80 245.00 245.00 428,884
Aug 25, 2023 249.60 251.65 243.65 245.30 245.30 743,841
Aug 24, 2023 246.05 252.75 246.05 249.55 249.55 1,509,092
Aug 23, 2023 244.40 248.50 243.55 245.40 245.40 1,203,221
Aug 22, 2023 241.40 244.00 239.60 243.45 243.45 2,523,789
Aug 21, 2023 230.05 240.30 230.05 239.35 239.35 627,971
Aug 18, 2023 232.15 233.50 229.75 230.00 230.00 806,750
Aug 17, 2023 234.55 235.90 231.90 232.50 232.50 309,217
Aug 16, 2023 230.00 235.50 228.10 234.90 234.90 942,688
Aug 14, 2023 235.60 236.00 229.15 231.20 231.20 576,453
Aug 11, 2023 237.60 238.35 235.30 236.15 236.15 1,032,504
Aug 10, 2023 236.00 241.65 234.50 237.15 237.15 2,763,521
Aug 9, 2023 237.40 237.40 232.00 234.90 234.90 529,819
Aug 8, 2023 234.70 236.50 230.55 233.85 233.85 533,905
Aug 7, 2023 237.85 237.85 232.30 232.65 232.65 531,773
Aug 4, 2023 236.15 237.35 234.45 235.65 235.65 444,765
Aug 3, 2023 234.75 237.55 232.65 235.30 235.30 671,433
Jul 28, 2023 220.80 237.25 220.00 234.55 234.55 2,193,429
Jul 26, 2023 219.70 222.45 219.70 221.50 221.50 629,507
Jul 24, 2023 217.70 218.75 217.00 217.35 217.35 745,995
Jul 21, 2023 218.15 219.15 216.95 217.45 217.45 799,309
Jul 20, 2023 219.30 220.60 217.70 218.15 218.15 806,406
Jul 19, 2023 221.50 221.50 217.55 219.50 219.50 636,229
Jul 17, 2023 221.50 224.70 221.35 223.45 223.45 993,619
Jul 14, 2023 222.30 222.80 218.70 221.10 221.10 524,115
Jul 10, 2023 228.70 228.95 224.75 225.10 225.10 403,697
Jul 7, 2023 229.60 232.35 226.05 227.85 227.85 951,046
Jun 30, 2023 219.05 222.45 218.90 221.80 221.80 1,185,433
Jun 28, 2023 219.40 220.95 217.65 218.10 218.10 481,471
Jun 27, 2023 218.60 220.45 218.60 219.20 219.20 247,869
Jun 26, 2023 218.00 219.35 216.35 218.60 218.60 247,962
Jun 23, 2023 221.65 222.20 215.65 218.20 218.20 1,259,079
Jun 22, 2023 224.95 225.15 220.50 221.25 221.25 463,325
Jun 21, 2023 224.90 225.95 222.55 224.30 224.30 442,193
Jun 20, 2023 223.95 226.25 222.50 224.90 224.90 521,062
Jun 19, 2023 222.20 224.20 220.95 223.15 223.15 395,528
Jun 16, 2023 221.70 223.60 220.70 222.15 222.15 978,005
Jun 15, 2023 223.75 224.55 220.25 220.65 220.65 696,795
Jun 14, 2023 222.50 225.35 221.60 224.05 224.05 886,370
Jun 13, 2023 221.10 222.75 220.90 221.65 221.65 254,520
Jun 12, 2023 222.00 223.55 220.45 220.95 220.95 417,481
Jun 9, 2023 224.95 224.95 220.25 221.15 221.15 555,193
Jun 8, 2023 218.85 226.15 218.40 220.60 220.60 1,225,065
Jun 7, 2023 2.00 Dividend
Jun 7, 2023 216.80 219.65 214.25 218.40 218.40 612,950
Jun 6, 2023 219.40 219.80 215.55 216.70 214.70 440,824
Jun 5, 2023 216.35 219.40 216.25 218.95 216.93 547,358
Jun 2, 2023 216.10 216.90 215.10 215.60 213.61 371,395
Jun 1, 2023 213.05 217.00 213.00 215.25 213.26 810,483
May 31, 2023 216.35 218.95 212.95 213.60 211.63 1,224,646
May 30, 2023 217.35 218.45 214.95 217.20 215.20 848,490
May 26, 2023 212.00 213.75 210.65 212.10 210.14 1,233,218
May 25, 2023 207.05 211.10 206.45 210.85 208.90 1,736,194
May 24, 2023 206.15 208.00 205.60 207.30 205.39 716,541
May 23, 2023 206.10 207.45 205.50 206.80 204.89 259,600
May 22, 2023 205.80 206.90 204.25 206.15 204.25 396,467
May 19, 2023 205.00 206.35 201.75 205.80 203.90 389,039
May 17, 2023 211.95 212.45 206.80 207.65 205.73 524,616
May 16, 2023 208.60 214.95 208.05 211.35 209.40 697,146
May 15, 2023 207.15 209.40 206.50 208.00 206.08 396,354
May 12, 2023 206.40 207.70 206.20 207.05 205.14 490,090
May 11, 2023 204.25 207.20 204.25 206.25 204.35 395,649
May 10, 2023 203.40 204.35 202.15 204.10 202.22 693,840
May 9, 2023 203.50 205.10 202.50 203.40 201.52 765,092
May 8, 2023 200.25 203.15 199.60 202.65 200.78 406,958
May 5, 2023 204.45 205.50 199.35 200.10 198.25 770,913
May 4, 2023 203.55 204.65 202.10 203.75 201.87 402,874
May 3, 2023 201.40 204.35 200.50 203.80 201.92 503,627
May 2, 2023 201.15 202.90 200.45 201.65 199.79 978,182
Apr 28, 2023 199.10 201.50 199.05 201.15 199.29 312,223
Apr 27, 2023 198.10 200.00 197.65 198.45 196.62 272,299
Apr 26, 2023 197.65 198.95 196.20 198.15 196.32 220,407
Apr 25, 2023 195.70 198.80 195.40 197.60 195.78 320,218
Apr 24, 2023 196.10 196.65 194.85 195.80 193.99 218,341
Apr 21, 2023 196.65 197.15 194.55 195.70 193.89 223,563
Apr 20, 2023 193.05 196.75 193.05 196.35 194.54 287,469
Apr 19, 2023 197.85 197.85 193.05 193.45 191.66 697,551

Related Tickers

ADANIPOWER.BO Adani Power Limited
594.50
-0.78%
 
RELINFRA.BO Reliance Infrastructure Limited
188.70
-3.18%
 
RPOWER.BO Reliance Power Limited
28.04
-2.33%
 
JSWENERGY.NS JSW Energy Limited
626.70
-0.29%
 
JPPOWER.BO Jaiprakash Power Ventures Limited
17.09
-0.64%
 
PTC.NS PTC India Limited
219.95
+4.59%
 
JSWENERGY.BO JSW Energy Limited
626.35
-0.28%
 
ADANIPOWER.NS Adani Power Limited
594.55
-0.59%
 
RELINFRA.NS Reliance Infrastructure Limited
188.75
-3.06%
 
GREENPOWER.BO Orient Green Power Company Limited
20.58
-2.51%