TATAPOWER.BO - The Tata Power Company Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Jun-201966.9569.4566.8068.6068.605,42,902
25-Jun-201965.1567.5564.7066.1566.159,89,314
24-Jun-201965.7065.7064.5065.0565.051,76,387
21-Jun-201964.6065.5064.1065.2065.209,82,262
20-Jun-201963.5064.8063.0064.6564.652,16,962
19-Jun-201964.9065.3563.2063.5563.553,72,830
18-Jun-201964.7565.0564.0064.3564.352,83,910
17-Jun-201965.8065.8063.7564.5564.559,63,703
14-Jun-201966.0066.8564.8565.1565.1514,32,272
13-Jun-201966.8566.8565.1566.0066.0010,77,809
12-Jun-201966.8067.7566.0066.3566.353,46,847
11-Jun-201966.4067.2066.0066.3066.305,10,430
10-Jun-201966.5067.3066.0066.3566.353,46,740
07-Jun-201965.5066.2564.0066.1066.103,59,903
06-Jun-201968.4068.4064.8565.2565.254,91,994
04-Jun-201967.4567.9566.4566.7566.755,55,077
04-Jun-20191.3 Dividend
03-Jun-201968.9569.1067.7568.4067.103,55,929
31-May-201970.2070.7568.0068.8567.547,73,634
30-May-201968.9570.7067.9570.3068.9612,32,205
29-May-201970.9070.9068.2568.6067.304,93,429
28-May-201971.0071.1570.0070.4569.1113,80,929
27-May-201967.0070.9067.0070.6569.3122,58,310
24-May-201964.7068.0064.7067.7066.418,47,989
23-May-201965.5067.4564.2564.6063.3710,11,128
22-May-201964.8065.2064.1564.8563.624,48,932
21-May-201966.4566.4563.6064.4063.1816,46,439
20-May-201963.0067.8563.0065.8564.6010,74,330
17-May-201961.2561.8061.0061.4560.283,24,881
16-May-201961.8561.9060.9061.2060.046,63,893
15-May-201963.0063.7061.0061.3560.184,11,387
14-May-201962.0063.8561.4563.0061.809,49,768
13-May-201963.3064.3562.0062.6561.464,26,025
10-May-201964.2565.3063.6563.9062.694,79,052
09-May-201965.0065.0063.9564.4563.232,70,650
08-May-201964.2564.8063.2064.5063.273,47,287
07-May-201966.3066.4064.1064.4063.186,00,661
06-May-201966.9566.9565.6065.8564.604,49,316
03-May-201965.7568.1065.5067.1565.877,67,102
02-May-201968.1568.2066.3566.7565.487,01,285
30-Apr-201967.6068.0066.6067.7566.464,35,922
26-Apr-201967.9068.2567.1567.7066.414,64,169
25-Apr-201969.4069.5067.2067.5066.2216,85,239
24-Apr-201968.5068.7567.4067.7566.467,79,805
23-Apr-201969.3069.7068.1568.3067.003,24,874
22-Apr-201970.2070.3568.9069.2067.883,72,773
18-Apr-201971.3571.6070.0070.5569.214,66,951
16-Apr-201971.9071.9571.2071.3569.995,11,713
15-Apr-201973.2073.2071.2571.3569.9923,44,257
12-Apr-201973.1574.5071.9072.9571.5617,90,419
11-Apr-201971.0573.1570.6572.4571.0716,48,960
10-Apr-201972.8073.1570.7571.0069.656,28,070
09-Apr-201972.0073.0070.8072.5071.1224,92,066
08-Apr-201973.3073.3570.6571.9070.5322,22,037
05-Apr-201971.0572.9570.5071.7570.3920,86,373
04-Apr-201970.6572.2570.5070.9069.554,01,004
03-Apr-201974.9074.9071.2571.6570.295,36,303
02-Apr-201974.8076.9073.2074.2072.7911,04,673
01-Apr-201974.4075.9073.7074.2072.795,87,373
28-Mar-201971.9572.6071.0571.4070.046,17,317
27-Mar-201972.2572.8071.1071.3569.992,81,790
26-Mar-201972.9072.9570.7071.2569.905,77,233
25-Mar-201972.9573.1071.2571.9070.534,99,322
22-Mar-201972.0573.7572.0572.5071.124,42,489
20-Mar-201973.0073.8071.7572.0070.632,60,327
19-Mar-201973.1074.2572.7573.0071.613,19,146
18-Mar-201974.0074.7572.7073.0071.613,68,575
15-Mar-201973.3574.6572.6573.7572.356,47,552
14-Mar-201974.0074.0072.7073.0071.6112,77,809
13-Mar-201973.4074.3572.2573.7072.305,94,414
12-Mar-201972.0573.9072.0073.3571.9618,14,177
11-Mar-201970.2072.1070.2071.7070.3429,34,046
08-Mar-201970.5570.6568.9569.8568.526,24,544
07-Mar-201972.8073.9070.2570.5569.2110,83,119
06-Mar-201969.7072.1569.1571.3069.9410,46,242
05-Mar-201967.5069.6067.3569.0067.6913,85,505
01-Mar-201966.0067.7565.5567.0565.788,76,517
28-Feb-201965.8566.2065.1065.3564.111,72,070
27-Feb-201966.9067.9065.1565.5064.263,83,973
26-Feb-201966.2067.2564.1066.3065.045,90,233
25-Feb-201967.1067.4566.5066.6565.381,13,802
22-Feb-201967.4067.8066.8567.1065.821,81,625
21-Feb-201967.5068.1066.9067.4066.121,79,094
20-Feb-201966.2567.8065.9066.2064.946,31,279
19-Feb-201964.6567.1564.6565.8564.601,54,999
18-Feb-201969.4069.5065.1065.4064.164,01,678
15-Feb-201968.8070.2066.5569.2567.937,29,756
14-Feb-201964.5567.8564.5567.6066.323,40,408
12-Feb-201966.0067.2065.5066.3565.092,52,285
11-Feb-201968.1068.5565.4065.7064.458,01,802
08-Feb-201969.3070.4068.1068.6567.351,83,059
07-Feb-201970.9070.9069.2569.4568.133,40,425
06-Feb-201969.5571.0068.4070.2068.872,73,071
05-Feb-201970.5071.6069.3069.8568.523,16,200
04-Feb-201971.5571.5569.5570.5069.163,59,053
01-Feb-201971.0072.2070.2571.4570.0914,74,499
31-Jan-201968.7571.8067.9571.3069.9414,81,542
30-Jan-201971.4571.7067.7568.0566.763,90,196
29-Jan-201968.7572.3068.4571.0069.659,44,213
28-Jan-201974.1074.1069.6070.8069.4514,44,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...