TATA POWER COMPANY LIMITED (tatapower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 400.4 | 400.6 | 400.1 | 400.55 | 58050 |
| 2025-05-20 15:28:00 | 400.5 | 400.65 | 400.2 | 400.4 | 359100 |
| 2025-05-20 15:27:00 | 400.5 | 400.5 | 400.45 | 400.5 | 14850 |
| 2025-05-20 15:26:00 | 400.3 | 400.5 | 400.3 | 400.5 | 41850 |
| 2025-05-20 15:25:00 | 400.15 | 400.3 | 400.15 | 400.3 | 44550 |
| 2025-05-20 15:24:00 | 400.15 | 400.2 | 400.1 | 400.2 | 59400 |
| 2025-05-20 15:23:00 | 400.1 | 400.2 | 400.1 | 400.15 | 9450 |
| 2025-05-20 15:22:00 | 400.55 | 400.55 | 400.15 | 400.15 | 13500 |
| 2025-05-20 15:21:00 | 400.2 | 400.55 | 400.2 | 400.55 | 24300 |
| 2025-05-20 15:20:00 | 400.0 | 400.45 | 400.0 | 400.45 | 18900 |
| 2025-05-20 15:19:00 | 399.95 | 400.0 | 399.7 | 400.0 | 76950 |
| 2025-05-20 15:18:00 | 400.35 | 400.35 | 399.95 | 399.95 | 60750 |
| 2025-05-20 15:17:00 | 400.15 | 400.35 | 400.1 | 400.35 | 37800 |
| 2025-05-20 15:16:00 | 400.25 | 400.3 | 400.15 | 400.15 | 13500 |
| 2025-05-20 15:15:00 | 400.8 | 400.8 | 400.25 | 400.25 | 29700 |
| 2025-05-20 15:14:00 | 400.9 | 400.9 | 400.75 | 400.8 | 58050 |
| 2025-05-20 15:13:00 | 401.0 | 401.0 | 400.9 | 400.9 | 20250 |
| 2025-05-20 15:12:00 | 400.9 | 401.0 | 400.9 | 401.0 | 9450 |
| 2025-05-20 15:11:00 | 400.95 | 400.95 | 400.6 | 400.9 | 25650 |
| 2025-05-20 15:10:00 | 400.3 | 400.55 | 400.3 | 400.55 | 9450 |
| 2025-05-20 15:09:00 | 399.9 | 400.3 | 399.9 | 400.3 | 22950 |
| 2025-05-20 15:08:00 | 399.7 | 400.1 | 399.7 | 400.1 | 22950 |
| 2025-05-20 15:07:00 | 399.7 | 399.7 | 399.5 | 399.7 | 27000 |
| 2025-05-20 15:06:00 | 399.9 | 399.9 | 399.75 | 399.75 | 12150 |
| 2025-05-20 15:05:00 | 399.8 | 399.9 | 399.75 | 399.9 | 21600 |
| 2025-05-20 15:04:00 | 399.85 | 399.9 | 399.85 | 399.9 | 10800 |
| 2025-05-20 15:03:00 | 400.3 | 400.35 | 399.85 | 399.85 | 25650 |
| 2025-05-20 15:02:00 | 400.1 | 400.2 | 400.0 | 400.2 | 10800 |
| 2025-05-20 15:01:00 | 400.0 | 400.4 | 400.0 | 400.0 | 59400 |
| 2025-05-20 15:00:00 | 399.85 | 400.45 | 399.75 | 400.0 | 33750 |
| 2025-05-20 14:59:00 | 400.0 | 400.05 | 399.9 | 399.9 | 16200 |
| 2025-05-20 14:58:00 | 399.75 | 400.1 | 399.75 | 400.0 | 16200 |
| 2025-05-20 14:57:00 | 399.8 | 399.85 | 399.55 | 399.75 | 10800 |
| 2025-05-20 14:56:00 | 400.6 | 400.6 | 399.8 | 399.85 | 31050 |
| 2025-05-20 14:55:00 | 400.4 | 400.65 | 400.35 | 400.6 | 10800 |
| 2025-05-20 14:54:00 | 400.65 | 400.65 | 400.4 | 400.4 | 21600 |
| 2025-05-20 14:53:00 | 400.9 | 400.9 | 400.45 | 400.5 | 13500 |
| 2025-05-20 14:52:00 | 400.95 | 401.2 | 400.9 | 401.1 | 14850 |
| 2025-05-20 14:51:00 | 401.6 | 401.6 | 400.95 | 400.95 | 9450 |
| 2025-05-20 14:50:00 | 401.35 | 401.5 | 401.2 | 401.4 | 21600 |
| 2025-05-20 14:49:00 | 401.15 | 401.4 | 400.9 | 401.35 | 27000 |
| 2025-05-20 14:48:00 | 400.85 | 401.15 | 400.65 | 401.15 | 27000 |
| 2025-05-20 14:47:00 | 400.15 | 400.85 | 400.15 | 400.85 | 9450 |
| 2025-05-20 14:46:00 | 400.05 | 400.6 | 400.05 | 400.15 | 18900 |
| 2025-05-20 14:45:00 | 399.95 | 400.25 | 399.75 | 400.25 | 13500 |
| 2025-05-20 14:44:00 | 400.1 | 400.25 | 400.05 | 400.05 | 8100 |
| 2025-05-20 14:43:00 | 400.0 | 400.45 | 400.0 | 400.1 | 14850 |
| 2025-05-20 14:42:00 | 399.8 | 400.0 | 399.6 | 399.85 | 47250 |
| 2025-05-20 14:41:00 | 400.45 | 400.45 | 399.7 | 399.7 | 91800 |
| 2025-05-20 14:40:00 | 401.0 | 401.15 | 400.3 | 400.45 | 22950 |
| 2025-05-20 14:39:00 | 401.5 | 401.5 | 401.15 | 401.15 | 5400 |
| 2025-05-20 14:38:00 | 401.45 | 401.75 | 401.35 | 401.35 | 8100 |
| 2025-05-20 14:37:00 | 401.0 | 401.45 | 401.0 | 401.45 | 16200 |
| 2025-05-20 14:36:00 | 401.25 | 401.3 | 400.9 | 401.0 | 25650 |
| 2025-05-20 14:35:00 | 401.4 | 401.4 | 401.15 | 401.15 | 8100 |
| 2025-05-20 14:34:00 | 401.1 | 401.4 | 400.85 | 401.4 | 21600 |
| 2025-05-20 14:33:00 | 401.15 | 401.15 | 401.05 | 401.05 | 6750 |
| 2025-05-20 14:32:00 | 400.95 | 401.15 | 400.75 | 401.0 | 14850 |
| 2025-05-20 14:31:00 | 400.85 | 401.0 | 400.55 | 400.95 | 22950 |
| 2025-05-20 14:30:00 | 401.2 | 401.25 | 400.85 | 400.85 | 18900 |
| 2025-05-20 14:29:00 | 401.25 | 401.25 | 400.85 | 401.05 | 20250 |
| 2025-05-20 14:28:00 | 401.1 | 401.25 | 400.95 | 401.25 | 28350 |
| 2025-05-20 14:27:00 | 401.75 | 401.75 | 401.15 | 401.15 | 25650 |
| 2025-05-20 14:26:00 | 401.55 | 402.0 | 401.4 | 401.85 | 322650 |
| 2025-05-20 14:25:00 | 401.0 | 401.7 | 400.95 | 401.6 | 18900 |
| 2025-05-20 14:24:00 | 401.2 | 401.35 | 400.85 | 401.0 | 44550 |
| 2025-05-20 14:23:00 | 401.0 | 401.2 | 400.95 | 401.0 | 6750 |
| 2025-05-20 14:22:00 | 401.2 | 401.3 | 400.95 | 401.0 | 13500 |
| 2025-05-20 14:21:00 | 401.2 | 401.25 | 400.9 | 401.15 | 21600 |
| 2025-05-20 14:20:00 | 401.65 | 401.65 | 401.05 | 401.2 | 51300 |
| 2025-05-20 14:19:00 | 402.0 | 402.1 | 401.65 | 401.65 | 17550 |
| 2025-05-20 14:18:00 | 401.7 | 402.35 | 401.7 | 402.2 | 36450 |
| 2025-05-20 14:17:00 | 401.55 | 401.8 | 401.55 | 401.65 | 8100 |
| 2025-05-20 14:16:00 | 401.25 | 401.65 | 401.2 | 401.55 | 16200 |
| 2025-05-20 14:15:00 | 401.6 | 401.6 | 401.35 | 401.4 | 21600 |
| 2025-05-20 14:14:00 | 401.75 | 401.75 | 401.35 | 401.6 | 18900 |
| 2025-05-20 14:13:00 | 401.6 | 401.95 | 401.6 | 401.8 | 20250 |
| 2025-05-20 14:12:00 | 401.8 | 401.9 | 401.6 | 401.6 | 20250 |
| 2025-05-20 14:11:00 | 401.75 | 402.05 | 401.65 | 401.65 | 10800 |
| 2025-05-20 14:10:00 | 401.9 | 401.9 | 401.6 | 401.75 | 32400 |
| 2025-05-20 14:09:00 | 401.7 | 402.0 | 401.4 | 402.0 | 31050 |
| 2025-05-20 14:08:00 | 401.65 | 401.65 | 401.3 | 401.6 | 32400 |
| 2025-05-20 14:07:00 | 402.05 | 402.05 | 401.65 | 401.65 | 24300 |
| 2025-05-20 14:06:00 | 402.25 | 402.3 | 401.9 | 402.05 | 62100 |
| 2025-05-20 14:05:00 | 402.6 | 402.6 | 402.15 | 402.2 | 36450 |
| 2025-05-20 14:04:00 | 402.85 | 402.85 | 402.6 | 402.6 | 8100 |
| 2025-05-20 14:03:00 | 403.35 | 403.35 | 402.65 | 402.85 | 33750 |
| 2025-05-20 14:02:00 | 403.4 | 403.5 | 403.15 | 403.15 | 13500 |
| 2025-05-20 14:01:00 | 403.7 | 403.7 | 403.4 | 403.4 | 4050 |
| 2025-05-20 14:00:00 | 404.0 | 404.0 | 403.55 | 403.7 | 8100 |
| 2025-05-20 13:59:00 | 403.95 | 404.25 | 403.95 | 404.0 | 8100 |
| 2025-05-20 13:58:00 | 404.0 | 404.15 | 404.0 | 404.0 | 6750 |
| 2025-05-20 13:57:00 | 404.1 | 404.1 | 404.0 | 404.0 | 4050 |
| 2025-05-20 13:56:00 | 404.0 | 404.3 | 404.0 | 404.0 | 4050 |
| 2025-05-20 13:55:00 | 404.05 | 404.25 | 404.0 | 404.0 | 5400 |
| 2025-05-20 13:54:00 | 404.25 | 404.35 | 404.05 | 404.05 | 31050 |
| 2025-05-20 13:53:00 | 404.3 | 404.45 | 404.25 | 404.25 | 17550 |
| 2025-05-20 13:52:00 | 404.2 | 404.3 | 404.15 | 404.3 | 10800 |
| 2025-05-20 13:51:00 | 404.0 | 404.3 | 404.0 | 404.2 | 25650 |
| 2025-05-20 13:50:00 | 404.25 | 404.25 | 404.0 | 404.0 | 22950 |