TATAPOWER.BO - The Tata Power Company Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Apr-201970.2070.3568.9069.2069.203,72,773
18-Apr-201971.3571.6070.0070.5570.554,66,951
16-Apr-201971.9071.9571.2071.3571.355,11,713
15-Apr-201973.2073.2071.2571.3571.3523,44,257
12-Apr-201973.1574.5071.9072.9572.9517,90,419
11-Apr-201971.0573.1570.6572.4572.4516,48,960
10-Apr-201972.8073.1570.7571.0071.006,28,070
09-Apr-201972.0073.0070.8072.5072.5024,92,066
08-Apr-201973.3073.3570.6571.9071.9022,22,037
05-Apr-201971.0572.9570.5071.7571.7520,86,373
04-Apr-201970.6572.2570.5070.9070.904,01,004
03-Apr-201974.9074.9071.2571.6571.655,36,303
02-Apr-201974.8076.9073.2074.2074.2011,04,673
01-Apr-201974.4075.9073.7074.2074.205,87,373
28-Mar-201971.9572.6071.0571.4071.406,17,317
27-Mar-201972.2572.8071.1071.3571.352,81,790
26-Mar-201972.9072.9570.7071.2571.255,77,233
25-Mar-201972.9573.1071.2571.9071.904,99,322
22-Mar-201972.0573.7572.0572.5072.504,42,489
20-Mar-201973.0073.8071.7572.0072.002,60,327
19-Mar-201973.1074.2572.7573.0073.003,19,146
18-Mar-201974.0074.7572.7073.0073.003,68,575
15-Mar-201973.3574.6572.6573.7573.756,47,552
14-Mar-201974.0074.0072.7073.0073.0012,77,809
13-Mar-201973.4074.3572.2573.7073.705,94,414
12-Mar-201972.0573.9072.0073.3573.3518,14,177
11-Mar-201970.2072.1070.2071.7071.7029,34,046
08-Mar-201970.5570.6568.9569.8569.856,24,544
07-Mar-201972.8073.9070.2570.5570.5510,83,119
06-Mar-201969.7072.1569.1571.3071.3010,46,242
05-Mar-201967.5069.6067.3569.0069.0013,85,505
01-Mar-201966.0067.7565.5567.0567.058,76,517
28-Feb-201965.8566.2065.1065.3565.351,72,070
27-Feb-201966.9067.9065.1565.5065.503,83,973
26-Feb-201966.2067.2564.1066.3066.305,90,233
25-Feb-201967.1067.4566.5066.6566.651,13,802
22-Feb-201967.4067.8066.8567.1067.101,81,625
21-Feb-201967.5068.1066.9067.4067.401,79,094
20-Feb-201966.2567.8065.9066.2066.206,31,279
19-Feb-201964.6567.1564.6565.8565.851,54,999
18-Feb-201969.4069.5065.1065.4065.404,01,678
15-Feb-201968.8070.2066.5569.2569.257,29,756
14-Feb-201964.5567.8564.5567.6067.603,40,408
12-Feb-201966.0067.2065.5066.3566.352,52,285
11-Feb-201968.1068.5565.4065.7065.708,01,802
08-Feb-201969.3070.4068.1068.6568.651,83,059
07-Feb-201970.9070.9069.2569.4569.453,40,425
06-Feb-201969.5571.0068.4070.2070.202,73,071
05-Feb-201970.5071.6069.3069.8569.853,16,200
04-Feb-201971.5571.5569.5570.5070.503,59,053
01-Feb-201971.0072.2070.2571.4571.4514,74,499
31-Jan-201968.7571.8067.9571.3071.3014,81,542
30-Jan-201971.4571.7067.7568.0568.053,90,196
29-Jan-201968.7572.3068.4571.0071.009,44,213
28-Jan-201974.1074.1069.6070.8070.8014,44,897
25-Jan-201974.5575.2573.4573.9573.9512,10,680
24-Jan-201975.6075.6574.2074.8574.851,59,951
23-Jan-201977.1077.9074.8575.2575.253,69,254
22-Jan-201975.8077.5074.9576.3076.301,67,532
21-Jan-201976.0077.1575.3575.9575.9521,27,398
18-Jan-201976.4076.4075.1076.0076.0023,84,319
17-Jan-201976.5076.8574.9076.0076.0011,74,900
16-Jan-201975.4576.7574.6576.2576.2528,62,658
15-Jan-201974.5575.2574.3574.9574.954,42,625
14-Jan-201974.9574.9573.6074.1574.154,21,559
11-Jan-201974.9075.2573.8075.0075.005,80,505
10-Jan-201974.1074.9573.8574.8074.804,18,915
09-Jan-201975.1075.3573.8574.3074.304,35,508
08-Jan-201974.7075.4074.5074.8574.851,32,974
07-Jan-201975.3575.7074.2574.7074.701,31,916
04-Jan-201974.0075.5073.8075.1575.153,00,039
03-Jan-201975.8076.2073.9074.1574.153,45,594
02-Jan-201976.7076.7074.5074.8574.8510,32,369
01-Jan-201976.2077.3076.2076.8576.851,58,647
31-Dec-201877.0577.9076.4576.7576.752,54,997
28-Dec-201877.2077.8076.8577.1577.152,20,954
27-Dec-201876.2577.6075.6077.0077.0017,56,358
26-Dec-201876.7077.1574.9575.9575.9512,75,856
24-Dec-201876.1578.5076.1576.7576.754,24,915
21-Dec-201880.5080.5076.1076.5076.507,22,703
20-Dec-201877.1080.6576.5580.1080.106,34,636
19-Dec-201878.8580.2078.7579.4579.456,11,002
18-Dec-201877.7078.9077.4578.7078.705,68,612
17-Dec-201879.9080.5577.4077.8077.805,77,935
14-Dec-201878.6079.8078.3079.3579.351,78,337
13-Dec-201879.5581.3077.4578.5578.557,16,351
12-Dec-201879.9079.9577.9079.0079.006,35,083
11-Dec-201876.0079.9075.9579.0079.004,08,889
10-Dec-201878.3079.2076.3577.4577.453,50,937
07-Dec-201879.7581.0578.4079.3079.304,85,702
06-Dec-201879.7080.1078.8079.1579.151,95,537
05-Dec-201880.1581.5079.8580.4080.407,96,625
04-Dec-201882.5583.7580.6081.3081.307,04,634
03-Dec-201876.9083.1076.8082.5082.5023,30,577
30-Nov-201875.0076.6573.7576.2576.257,26,869
29-Nov-201874.5075.4573.4075.1075.103,12,553
28-Nov-201876.3076.3073.8574.3574.352,72,505
27-Nov-201875.5076.5074.5575.5575.554,69,538
26-Nov-201875.0576.3074.5075.6075.605,50,209
22-Nov-201877.9078.1574.5074.9074.902,93,575
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...