TATAPOWER.NS Historical Prices | TATA POWER CO LTD Stock

BSE

0.19% NSE

0.28%

Tata Power Co., Ltd. (TATAPOWER.NS)

-NSE

106.00 0.05(0.05%) 28 Jan 3:55PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	93.25	94.20	93.20	93.95	2,830,700	93.95
16 May, 2013	94.15	94.40	92.90	93.15	2,580,800	93.15
15 May, 2013	93.95	94.85	93.55	94.00	3,077,000	94.00
14 May, 2013	93.10	94.50	92.00	94.00	2,522,300	94.00
13 May, 2013	94.25	94.55	92.75	93.10	968,400	93.10
10 May, 2013	93.70	94.50	93.70	94.00	1,140,500	94.00
9 May, 2013	94.30	94.60	93.50	93.95	5,685,300	93.95
8 May, 2013	95.00	95.05	93.75	94.00	2,071,600	94.00
7 May, 2013	95.00	95.00	93.75	94.20	5,867,100	94.20
6 May, 2013	94.20	94.50	92.95	94.00	2,832,500	94.00
3 May, 2013	94.10	94.95	93.50	93.70	2,981,900	93.70
2 May, 2013	94.60	95.65	93.90	94.40	4,311,000	94.40
1 May, 2013	94.70	94.70	94.70	94.70	0	94.70
30 Apr, 2013	95.55	96.10	93.65	94.70	2,470,600	94.70
29 Apr, 2013	94.60	96.00	94.60	95.30	1,685,300	95.30
26 Apr, 2013	94.60	96.00	94.50	94.85	3,757,600	94.85
25 Apr, 2013	94.60	95.90	94.20	94.60	4,017,200	94.60
24 Apr, 2013	94.75	94.75	94.75	94.75	0	94.75
23 Apr, 2013	95.45	95.75	94.25	94.75	2,531,800	94.75
22 Apr, 2013	94.80	95.80	94.80	95.60	1,574,700	95.60
19 Apr, 2013	94.90	94.90	94.90	94.90	0	94.90
18 Apr, 2013	94.45	95.20	94.10	94.90	1,821,700	94.90
17 Apr, 2013	96.30	96.85	94.15	94.55	1,866,800	94.55
16 Apr, 2013	98.65	99.50	95.90	96.15	4,971,000	96.15
15 Apr, 2013	95.55	95.55	93.60	93.95	1,376,500	93.95
12 Apr, 2013	93.80	95.65	93.75	95.35	1,170,700	95.35
11 Apr, 2013	95.40	95.90	93.50	93.75	2,327,200	93.75
10 Apr, 2013	94.90	95.50	94.00	95.05	1,768,500	95.05
9 Apr, 2013	97.00	97.30	94.00	94.75	1,438,700	94.75
8 Apr, 2013	95.20	97.25	95.00	96.60	1,401,600	96.60
5 Apr, 2013	94.60	96.00	94.55	95.15	1,751,400	95.15
4 Apr, 2013	95.90	97.10	94.80	95.00	2,299,200	95.00
3 Apr, 2013	96.45	101.40	95.20	95.95	5,315,100	95.95
2 Apr, 2013	95.40	96.45	94.90	95.30	1,642,300	95.30
1 Apr, 2013	96.45	96.90	95.05	95.85	880,500	95.85
29 Mar, 2013	96.50	96.50	96.50	96.50	0	96.50
28 Mar, 2013	94.90	97.00	93.55	96.50	1,804,200	96.50
27 Mar, 2013	94.90	94.90	94.90	94.90	0	94.90
26 Mar, 2013	95.45	96.05	94.20	94.90	1,878,900	94.90
25 Mar, 2013	96.60	97.55	94.50	95.65	1,609,900	95.65
22 Mar, 2013	94.30	97.75	94.10	95.80	1,816,000	95.80
21 Mar, 2013	98.45	100.40	93.90	94.65	2,129,600	94.65
20 Mar, 2013	97.70	98.85	97.55	98.40	3,823,000	98.40
19 Mar, 2013	98.25	98.60	97.85	98.00	3,762,900	98.00
18 Mar, 2013	100.80	100.95	98.05	98.30	1,731,600	98.30
15 Mar, 2013	100.95	102.60	100.75	101.70	2,381,300	101.70
14 Mar, 2013	97.70	101.25	97.55	100.70	3,608,700	100.70
13 Mar, 2013	98.05	98.50	97.45	98.00	2,645,000	98.00
12 Mar, 2013	100.70	101.35	97.90	98.05	2,884,000	98.05
11 Mar, 2013	98.95	101.60	98.30	101.15	1,971,100	101.15
8 Mar, 2013	98.00	99.20	98.00	98.80	840,700	98.80
7 Mar, 2013	98.75	99.45	97.25	97.90	1,407,800	97.90
6 Mar, 2013	99.05	99.65	98.00	98.15	1,913,000	98.15
5 Mar, 2013	97.85	99.00	95.80	98.75	2,019,200	98.75
4 Mar, 2013	96.95	98.20	96.20	97.25	3,257,200	97.25
1 Mar, 2013	94.20	98.30	92.95	97.35	3,401,100	97.35
28 Feb, 2013	98.10	98.95	93.15	94.40	5,671,400	94.40
27 Feb, 2013	98.05	98.15	96.40	97.40	2,801,900	97.40
26 Feb, 2013	97.90	98.70	97.20	97.35	1,294,400	97.35
25 Feb, 2013	97.35	98.85	97.00	98.30	1,874,200	98.30
22 Feb, 2013	97.45	98.50	96.00	97.35	2,445,400	97.35
21 Feb, 2013	97.20	98.30	96.65	97.30	3,207,700	97.30
20 Feb, 2013	97.35	97.85	96.60	97.40	1,523,900	97.40
19 Feb, 2013	96.25	97.00	95.55	96.80	1,541,700	96.80
18 Feb, 2013	97.35	97.40	95.40	96.25	1,270,800	96.25
15 Feb, 2013	94.25	97.00	94.25	96.55	1,920,600	96.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TATAPOWER.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tata Power Co., Ltd. (TATAPOWER.NS)