BSE - Delayed Quote • INR
The Tata Power Company Limited (TATAPOWER.BO)
At close: April 23 at 3:54 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 431.70 | 432.25 | 427.90 | 429.40 | 429.40 | 626,880 |
Apr 22, 2024 | 433.90 | 435.10 | 426.90 | 427.90 | 427.90 | 859,264 |
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 |
Related Tickers
ADANIPOWER.BO Adani Power Limited
602.45
+0.91%
GREENPOWER.NS Orient Green Power Company Limited
20.90
+0.48%
ADANIENSOL.BO Adani Energy Solutions Limited
1,049.75
+0.67%
JPPOWER.BO Jaiprakash Power Ventures Limited
18.23
+4.89%
INDIGRID.BO India Grid Trust
136.75
+0.27%
RPOWER.BO Reliance Power Limited
27.99
-0.50%
PTC.NS PTC India Limited
231.55
+2.66%
TORNTPOWER.NS Torrent Power Limited
1,504.55
+1.89%
ADANIENSOL.NS Adani Energy Solutions Limited
1,050.05
+0.68%
ADANIPOWER.NS Adani Power Limited
602.45
+0.93%