U.S. Markets open in 1 hr 32 mins

The Tata Power Company Limited (TATAPOWER.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
83.00-0.30 (-0.36%)
At close: 3:50PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201783.0083.5082.7583.0083.00125,115
Jul 21, 201783.2083.5082.5083.3083.30173,833
Jul 20, 201783.5083.5082.5082.7582.75165,368
Jul 19, 201782.4083.2081.9582.9582.95250,086
Jul 18, 201783.4083.9582.1082.4082.40153,145
Jul 17, 201782.9584.1082.9583.3083.30207,402
Jul 14, 201783.9083.9082.7582.9582.95307,113
Jul 13, 201783.9083.9082.9583.2583.25149,432
Jul 12, 201783.9583.9582.8083.0583.05142,553
Jul 11, 201783.6584.0582.7583.0083.00240,835
Jul 10, 201782.2583.6582.2583.4583.451,403,887
Jul 07, 201782.4582.9081.3081.5581.55183,153
Jul 06, 201781.6082.5081.6081.9581.95133,852
Jul 05, 201782.0082.3081.3081.6081.60276,258
Jul 04, 201780.9581.5080.7581.1081.10210,337
Jul 03, 201780.5081.0079.9080.3580.35207,262
Jun 30, 201781.0081.4580.3080.5580.55207,381
Jun 29, 201781.7082.6080.9081.5081.50250,874
Jun 28, 201782.0082.0080.9581.6081.60242,046
Jun 27, 201781.4083.9080.8581.0581.05335,243
Jun 23, 201782.6582.8581.1581.4081.40291,375
Jun 22, 201781.8583.4080.8082.4582.45943,363
Jun 21, 201782.3582.5081.3581.8081.80360,001
Jun 20, 201778.0582.5078.0082.1582.15988,549
Jun 19, 201778.2578.7077.2078.0078.00183,812
Jun 16, 201777.0578.4076.9077.8577.85132,190
Jun 15, 201777.9077.9076.8577.0577.05630,599
Jun 14, 201778.0078.0076.9577.5577.55178,040
Jun 13, 201779.5079.6077.5578.1078.10134,905
Jun 12, 201777.7579.0076.7078.7078.70205,336
Jun 09, 201779.4579.4577.5077.7077.70259,249
Jun 08, 201779.2079.7578.6079.0079.00152,376
Jun 07, 201779.5080.0079.2079.7579.75141,185
Jun 06, 201781.6081.6079.1579.3579.35166,218
Jun 05, 201781.2581.2580.5580.8080.80161,254
Jun 02, 201782.0082.0080.7080.8580.85132,109
Jun 01, 201781.3581.3580.1080.5580.55196,774
May 31, 201782.2082.3080.7081.0081.00199,352
May 30, 201781.7582.7080.8582.3582.35201,251
May 29, 201781.5081.5079.8081.0581.05258,773
May 26, 201780.3581.3079.5080.9580.95206,337
May 25, 201781.5081.5079.8080.3580.35186,724
May 24, 201781.4581.6579.9080.0580.05274,980
May 23, 201782.7082.7080.0080.3580.35195,237
May 22, 201784.9084.9080.6582.0582.05546,229
May 19, 201786.4086.4083.1084.2084.20596,158
May 18, 201784.8085.6583.5083.7083.70171,186
May 17, 201784.7086.0583.7085.3585.35662,248
May 16, 201783.5085.9083.5083.8583.85659,785
May 15, 201782.1083.6582.1083.3083.30317,164
May 12, 201782.6083.2581.9082.1082.10119,965
May 11, 201782.0582.6581.7082.4582.45200,317
May 10, 201783.1083.5081.5081.7081.701,748,339
May 09, 201783.2083.3082.7583.0083.0089,535
May 08, 201783.0583.4582.5082.8582.85154,828
May 05, 201783.2583.8582.4583.1583.15249,091
May 04, 201782.2583.2581.9082.8582.85293,385
May 03, 201783.3583.9582.0082.1582.15201,354
May 02, 201784.1584.5083.0583.3083.30224,086
Apr 28, 201784.2584.7082.7584.1584.15304,749
Apr 27, 201785.0085.8084.0084.6084.60162,310
Apr 26, 201785.2085.5584.5584.8084.80159,998
Apr 25, 201786.8086.8585.0085.1585.15212,174
Apr 24, 201784.5086.2084.2585.9585.95221,518
Apr 21, 201785.3085.3083.6583.9583.95222,651
Apr 20, 201786.4086.4083.9584.1584.15202,741
Apr 19, 201783.7586.6083.7585.3085.30441,056
Apr 18, 201784.3084.5083.2083.4083.40321,974
Apr 17, 201784.3584.9083.7083.9083.90190,723
Apr 13, 201785.0085.2084.0584.3584.35243,438
Apr 12, 201785.2585.8083.9085.4585.45645,503
Apr 11, 201787.1090.2081.3085.4085.402,962,081
Apr 10, 201787.3089.5086.9587.1087.10185,809
Apr 07, 201787.1087.7586.3587.2087.20247,629
Apr 06, 201788.0588.2086.7087.2587.25236,275
Apr 05, 201789.1589.7087.9088.1088.10463,006
Apr 03, 201791.2591.2588.9589.1589.15330,964
Mar 31, 201790.8091.1089.1590.5090.50344,474
Mar 30, 20170.000.000.000.000.00-
Mar 29, 201790.0091.1089.5589.8089.80619,932
Mar 28, 201787.3089.4586.6088.8088.80353,766
Mar 27, 201787.0087.4085.6087.0587.05354,970
Mar 24, 201787.4087.9586.1586.5086.50262,034
Mar 23, 201787.0087.6586.7587.0087.00705,994
Mar 22, 201787.5087.5086.3086.8086.80462,250
Mar 21, 201787.5088.0086.4587.6587.651,031,534
Mar 20, 201786.3587.7086.1086.8086.80509,174
Mar 17, 201786.8087.1585.6586.1086.101,638,576
Mar 16, 201785.2586.4085.1086.0086.00817,904
Mar 15, 201783.4085.6083.4084.8084.80380,419
Mar 14, 201781.9583.8081.9583.4083.40746,741
Mar 10, 201782.0083.1081.3081.9581.95206,265
Mar 09, 201782.0082.8081.5082.1582.15206,237
Mar 08, 201783.1583.3081.9582.1582.15168,792
Mar 07, 201782.7083.8082.7083.0083.00332,695
Mar 06, 201781.9582.8081.8582.0582.051,057,910
Mar 03, 201781.0082.8080.8581.9581.95280,278
Mar 02, 201782.0582.7080.7581.0081.00261,735
Mar 01, 201782.6583.3581.7081.8581.85474,649
Feb 28, 201782.8084.5582.3082.6082.601,069,759
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...