U.S. Markets closed

The Tata Power Company Limited (TATAPOWER.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
82.00-0.55 (-0.67%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201783.0083.1581.8582.0082.002,646,710
Jul 26, 201783.0083.4581.9082.5582.559,530,863
Jul 25, 201783.2583.4082.6583.0083.007,554,662
Jul 24, 201783.3583.5082.9083.2583.252,111,317
Jul 21, 201783.2083.6082.5083.3583.352,135,714
Jul 20, 201782.9583.5082.3082.9082.901,375,720
Jul 19, 201782.4083.2581.9082.9582.953,930,557
Jul 18, 201783.3083.9081.9082.4582.453,271,847
Jul 17, 201783.0084.1083.0083.4083.405,230,073
Jul 14, 201783.3583.6082.7582.9582.954,106,073
Jul 13, 201783.6083.9082.9083.2583.251,882,220
Jul 12, 201783.7084.0082.7583.0583.053,279,731
Jul 11, 201784.0084.2082.7583.0083.004,536,568
Jul 10, 201783.1083.7582.6083.4583.451,406,680
Jul 07, 201782.0083.0081.4081.7081.703,227,783
Jul 06, 201782.3082.5081.8581.9581.951,223,744
Jul 05, 201781.8082.3081.5581.7581.752,227,119
Jul 04, 201780.9081.7080.5581.2081.202,415,946
Jul 03, 201780.2581.1079.9580.4080.405,308,137
Jun 30, 201781.4081.4580.5080.5580.553,999,194
Jun 29, 201782.1082.7080.9581.5581.552,374,978
Jun 28, 201781.8082.0080.8581.6581.653,192,237
Jun 27, 201781.5083.8080.8081.1081.106,031,291
Jun 23, 201782.7082.7581.1581.5081.503,436,311
Jun 22, 201782.0083.4080.7582.7582.7511,286,863
Jun 21, 201782.5082.5081.3581.7581.755,082,680
Jun 20, 201777.7082.4577.7082.1082.1010,963,089
Jun 19, 201777.9078.7077.1578.0578.052,691,021
Jun 16, 201777.1078.4076.8077.9077.904,329,268
Jun 15, 201777.2577.9076.8077.1077.103,411,180
Jun 14, 201777.8577.9076.7577.5577.554,060,663
Jun 13, 201779.0079.5077.6578.1078.102,322,985
Jun 12, 201777.5079.2076.6578.9078.903,119,107
Jun 09, 201778.7079.1077.5577.8077.803,785,162
Jun 08, 201779.7079.9578.5579.0579.052,330,855
Jun 07, 201779.5080.2079.2080.0080.002,020,824
Jun 06, 201781.0081.0579.2579.6079.603,011,010
Jun 05, 201781.4581.5580.5581.0081.002,458,920
Jun 02, 201781.0081.7080.8581.0581.051,447,974
Jun 01, 201781.3081.3580.0580.7080.702,767,159
May 31, 201782.6082.6080.6081.0081.005,984,254
May 30, 201781.2082.8080.8582.4082.401,879,356
May 29, 201781.4081.4079.8081.1581.151,724,129
May 26, 201780.4081.2579.5581.0581.052,377,593
May 25, 201780.3581.2579.8580.4080.408,911,228
May 24, 201780.6581.7580.0580.2580.254,879,178
May 23, 201782.0582.2580.0080.5080.505,940,971
May 22, 201784.2584.5080.5582.0582.055,011,530
May 19, 201784.4085.4583.0584.1584.156,222,693
May 18, 201784.7585.6083.5083.7583.752,296,399
May 17, 201784.0086.0083.6085.3585.355,499,293
May 16, 201783.9085.9583.4083.8583.855,141,578
May 15, 201782.5583.8082.1583.5583.552,007,841
May 12, 201782.6082.8582.0082.3082.301,575,436
May 11, 201782.0083.0581.6082.6082.602,866,991
May 10, 201783.3083.5581.4081.5581.555,865,523
May 09, 201783.3083.3582.7083.1083.101,743,406
May 08, 201783.2083.5082.5083.1083.102,569,523
May 05, 201782.7584.1582.5083.4083.402,399,071
May 04, 201782.2083.3081.7583.0083.003,787,868
May 03, 201784.0084.0582.0582.2082.202,287,917
May 02, 201784.3084.6583.4083.7083.701,944,305
Apr 28, 201784.3085.0083.9084.3084.302,302,640
Apr 27, 201785.0585.5083.9084.6584.654,571,169
Apr 26, 201785.2085.6084.8085.0085.003,153,522
Apr 25, 201786.7586.8584.9585.2085.204,439,588
Apr 24, 201784.4586.3084.2086.0086.002,678,461
Apr 21, 201785.3585.3583.7084.1584.153,326,507
Apr 20, 201786.2086.2583.9584.1584.153,216,298
Apr 19, 201784.1586.6584.1085.6585.657,511,675
Apr 18, 201784.1584.5583.3583.5583.554,184,680
Apr 17, 201784.7084.9083.7084.0584.056,224,581
Apr 13, 201784.7085.2083.9084.7084.704,775,644
Apr 12, 201785.0586.3084.1085.5585.557,643,076
Apr 11, 201787.4590.1581.1585.4585.4532,224,697
Apr 10, 201787.8087.8586.8587.0587.055,509,757
Apr 07, 201787.0088.1586.2087.5087.505,373,922
Apr 06, 201788.1088.2086.6587.3087.304,469,693
Apr 05, 201789.2089.7087.8588.2088.206,266,078
Apr 03, 201790.7090.7088.9589.2089.203,693,246
Mar 31, 201790.5091.0088.5590.3590.355,424,608
Mar 30, 201790.0090.9089.4089.9089.909,240,905
Mar 29, 201790.0091.1589.8090.0090.008,268,726
Mar 28, 201787.3089.2086.6588.8088.806,485,431
Mar 27, 201786.6587.6085.5587.3087.305,247,392
Mar 24, 201787.6588.1086.0586.5586.554,159,127
Mar 23, 201787.0587.7086.7087.1087.104,769,669
Mar 22, 201787.0087.5086.3086.9586.953,390,664
Mar 21, 201787.8087.9086.5087.6587.653,260,875
Mar 20, 201786.5087.9086.3087.1587.154,079,021
Mar 17, 201787.0087.2085.7086.3586.355,676,646
Mar 16, 201785.5086.6584.0086.2086.203,900,973
Mar 15, 201784.0085.7583.4585.0585.056,653,375
Mar 14, 201781.9584.0081.9583.6583.653,935,493
Mar 10, 201782.3083.2081.3081.9581.951,925,931
Mar 09, 201782.0082.6581.5082.2082.204,968,194
Mar 08, 201783.2583.3581.9582.1082.103,008,752
Mar 07, 201782.9083.7582.7083.0083.007,309,780
Mar 06, 201782.0082.7581.9082.4582.454,706,563
Mar 03, 201780.9582.9580.8081.9081.905,871,263
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...