TATA POWER COMPANY LIMITED (tatapower)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 403.55 | 408.5 | 399.15 | 401.0 | 6351000 |
| 2025-07-07 05:30:00 | 402.95 | 405.6 | 400.2 | 403.2 | 5495500 |
| 2025-07-04 05:30:00 | 400.35 | 405.6 | 399.85 | 403.15 | 5910200 |
| 2025-07-03 05:30:00 | 403.25 | 405.75 | 398.0 | 401.4 | 16212450 |
| 2025-07-02 05:30:00 | 408.95 | 412.8 | 405.8 | 408.5 | 6554000 |
| 2025-07-01 05:30:00 | 407.85 | 410.0 | 404.4 | 409.0 | 3709100 |
| 2025-06-30 05:30:00 | 411.25 | 412.65 | 405.75 | 407.5 | 4963350 |
| 2025-06-27 05:30:00 | 410.0 | 414.5 | 409.05 | 410.9 | 7381950 |
| 2025-06-26 05:30:00 | 403.85 | 406.25 | 401.05 | 405.55 | 15075450 |
| 2025-06-25 05:30:00 | 398.05 | 405.8 | 398.05 | 403.65 | 19950300 |
| 2025-06-24 05:30:00 | 396.5 | 404.1 | 394.9 | 398.2 | 40144950 |
| 2025-06-23 05:30:00 | 384.85 | 395.0 | 384.8 | 393.55 | 22855500 |
| 2025-06-20 05:30:00 | 381.9 | 392.7 | 381.65 | 389.65 | 13706550 |
| 2025-06-19 05:30:00 | 391.1 | 392.5 | 381.6 | 382.55 | 7230600 |
| 2025-06-18 05:30:00 | 393.55 | 396.0 | 388.55 | 391.9 | 5683500 |
| 2025-06-17 05:30:00 | 397.1 | 400.15 | 392.75 | 393.7 | 4581900 |
| 2025-06-16 05:30:00 | 396.1 | 399.45 | 389.7 | 398.4 | 4656150 |
| 2025-06-13 05:30:00 | 395.75 | 397.95 | 392.25 | 395.25 | 6714900 |
| 2025-06-12 05:30:00 | 410.05 | 412.0 | 398.5 | 400.05 | 12468600 |
| 2025-06-11 05:30:00 | 414.3 | 415.5 | 408.0 | 410.85 | 9039600 |
| 2025-06-10 05:30:00 | 408.0 | 415.9 | 405.9 | 412.9 | 17091000 |
| 2025-06-09 05:30:00 | 399.6 | 407.25 | 399.6 | 405.85 | 8992350 |
| 2025-06-06 05:30:00 | 392.75 | 400.5 | 391.85 | 399.25 | 10646100 |
| 2025-06-05 05:30:00 | 394.75 | 398.0 | 391.4 | 392.85 | 5611950 |
| 2025-06-04 05:30:00 | 391.1 | 395.25 | 388.6 | 393.75 | 6227550 |
| 2025-06-03 05:30:00 | 397.0 | 398.5 | 389.4 | 390.95 | 5155650 |
| 2025-06-02 05:30:00 | 391.55 | 398.5 | 390.2 | 396.9 | 5071950 |
| 2025-05-30 05:30:00 | 398.0 | 400.2 | 390.2 | 392.05 | 6687900 |
| 2025-05-29 05:30:00 | 397.35 | 398.3 | 394.45 | 397.25 | 10876950 |
| 2025-05-28 05:30:00 | 401.3 | 405.0 | 395.0 | 396.0 | 17752500 |
| 2025-05-27 05:30:00 | 402.3 | 404.7 | 398.75 | 402.15 | 19252350 |
| 2025-05-26 05:30:00 | 402.3 | 406.4 | 401.55 | 403.15 | 33205950 |
| 2025-05-23 05:30:00 | 397.95 | 403.75 | 393.65 | 402.3 | 8662950 |
| 2025-05-22 05:30:00 | 401.75 | 403.55 | 389.7 | 396.05 | 12933000 |
| 2025-05-21 05:30:00 | 402.0 | 404.0 | 396.6 | 402.8 | 5201550 |
| 2025-05-20 05:30:00 | 408.8 | 409.0 | 399.5 | 400.35 | 8064900 |
| 2025-05-19 05:30:00 | 412.0 | 412.9 | 406.7 | 408.25 | 8645400 |
| 2025-05-16 05:30:00 | 400.55 | 411.2 | 398.5 | 407.3 | 19361700 |
| 2025-05-15 05:30:00 | 402.7 | 403.75 | 393.2 | 399.25 | 25760700 |
| 2025-05-14 05:30:00 | 392.15 | 400.55 | 391.35 | 398.85 | 15508800 |
| 2025-05-13 05:30:00 | 396.0 | 397.4 | 389.75 | 390.85 | 7456050 |
| 2025-05-12 05:30:00 | 378.5 | 395.1 | 376.6 | 394.0 | 14200650 |
| 2025-05-09 05:30:00 | 359.9 | 372.45 | 356.35 | 371.45 | 11005200 |
| 2025-05-08 05:30:00 | 380.7 | 384.9 | 368.75 | 371.3 | 8934300 |
| 2025-05-07 05:30:00 | 368.05 | 382.6 | 368.05 | 379.1 | 9605250 |
| 2025-05-06 05:30:00 | 389.9 | 391.7 | 374.3 | 375.6 | 8660250 |
| 2025-05-05 05:30:00 | 384.8 | 391.75 | 381.65 | 390.65 | 6254550 |
| 2025-05-02 05:30:00 | 386.3 | 392.55 | 382.55 | 383.5 | 8436150 |
| 2025-04-30 05:30:00 | 393.05 | 393.3 | 384.4 | 385.9 | 7388550 |
| 2025-04-29 05:30:00 | 398.0 | 404.45 | 393.6 | 394.8 | 11172600 |
| 2025-04-28 05:30:00 | 388.5 | 402.5 | 388.5 | 397.5 | 9013950 |
| 2025-04-25 05:30:00 | 398.2 | 404.5 | 383.9 | 388.6 | 23164650 |
| 2025-04-24 05:30:00 | 392.5 | 398.9 | 391.2 | 396.25 | 13517550 |
| 2025-04-23 05:30:00 | 388.85 | 395.45 | 381.65 | 393.9 | 19236150 |
| 2025-04-22 05:30:00 | 391.25 | 394.5 | 387.45 | 388.45 | 21069450 |
| 2025-04-21 05:30:00 | 383.0 | 393.4 | 381.1 | 390.6 | 22014450 |
| 2025-04-17 05:30:00 | 379.0 | 383.95 | 378.0 | 381.5 | 10943100 |
| 2025-04-16 05:30:00 | 379.85 | 383.0 | 377.55 | 381.15 | 7113150 |
| 2025-04-15 05:30:00 | 370.1 | 381.0 | 370.0 | 379.35 | 8149950 |
| 2025-04-11 05:30:00 | 366.1 | 369.25 | 362.3 | 365.75 | 6551550 |
| 2025-04-09 05:30:00 | 361.2 | 363.4 | 354.6 | 359.1 | 6918750 |
| 2025-04-08 05:30:00 | 361.95 | 366.2 | 356.3 | 360.75 | 8249850 |
| 2025-04-07 05:30:00 | 342.25 | 359.45 | 336.0 | 356.25 | 14435550 |
| 2025-04-04 05:30:00 | 385.1 | 388.8 | 367.4 | 369.4 | 15588450 |
| 2025-04-03 05:30:00 | 374.85 | 388.55 | 374.85 | 386.25 | 10066950 |
| 2025-04-02 05:30:00 | 377.1 | 381.0 | 370.0 | 380.15 | 10246500 |
| 2025-04-01 05:30:00 | 373.15 | 381.5 | 372.85 | 376.85 | 10312650 |
| 2025-03-28 05:30:00 | 386.65 | 388.0 | 374.15 | 376.95 | 10093950 |
| 2025-03-27 05:30:00 | 376.5 | 386.8 | 375.05 | 385.85 | 20383650 |
| 2025-03-26 05:30:00 | 375.2 | 380.45 | 374.0 | 375.2 | 19791000 |
| 2025-03-25 05:30:00 | 384.0 | 385.2 | 375.1 | 376.55 | 22960800 |
| 2025-03-24 05:30:00 | 382.95 | 384.75 | 379.55 | 382.9 | 21004650 |
| 2025-03-21 05:30:00 | 372.6 | 382.4 | 370.5 | 379.65 | 13325850 |
| 2025-03-20 05:30:00 | 374.3 | 374.8 | 367.6 | 371.05 | 9248850 |
| 2025-03-19 05:30:00 | 365.85 | 373.45 | 362.65 | 371.65 | 11977200 |
| 2025-03-18 05:30:00 | 353.95 | 364.8 | 353.4 | 363.95 | 13494600 |
| 2025-03-17 05:30:00 | 350.8 | 355.35 | 350.1 | 351.95 | 5436450 |
| 2025-03-13 05:30:00 | 361.5 | 361.5 | 349.95 | 350.8 | 7975800 |
| 2025-03-12 05:30:00 | 355.85 | 360.45 | 351.2 | 356.6 | 8928900 |
| 2025-03-11 05:30:00 | 350.05 | 355.4 | 343.5 | 354.0 | 10029150 |
| 2025-03-10 05:30:00 | 355.0 | 363.25 | 351.6 | 352.75 | 15098400 |
| 2025-03-07 05:30:00 | 355.8 | 361.5 | 351.3 | 352.6 | 9864450 |
| 2025-03-06 05:30:00 | 354.1 | 358.9 | 352.4 | 355.7 | 8884350 |
| 2025-03-05 05:30:00 | 346.1 | 354.25 | 346.1 | 353.45 | 10523250 |
| 2025-03-04 05:30:00 | 341.0 | 349.55 | 338.55 | 347.8 | 9796950 |
| 2025-03-03 05:30:00 | 341.05 | 347.5 | 333.9 | 344.9 | 16984350 |
| 2025-02-28 05:30:00 | 342.7 | 344.05 | 336.55 | 340.2 | 12110850 |
| 2025-02-27 05:30:00 | 355.8 | 355.8 | 342.3 | 344.95 | 29679750 |
| 2025-02-25 05:30:00 | 354.5 | 356.35 | 349.0 | 351.35 | 24201450 |
| 2025-02-24 05:30:00 | 355.1 | 357.25 | 351.7 | 355.25 | 21257100 |
| 2025-02-21 05:30:00 | 358.4 | 362.05 | 354.0 | 357.85 | 22320900 |
| 2025-02-20 05:30:00 | 347.1 | 361.0 | 344.8 | 358.85 | 18142650 |
| 2025-02-19 05:30:00 | 336.75 | 350.0 | 335.6 | 347.65 | 13196250 |
| 2025-02-18 05:30:00 | 338.15 | 341.5 | 329.6 | 340.45 | 10974150 |
| 2025-02-17 05:30:00 | 335.0 | 339.45 | 326.05 | 338.35 | 13308300 |
| 2025-02-14 05:30:00 | 349.05 | 351.8 | 332.3 | 337.25 | 13306950 |
| 2025-02-13 05:30:00 | 349.5 | 358.05 | 347.55 | 348.95 | 9599850 |
| 2025-02-12 05:30:00 | 348.0 | 352.0 | 339.3 | 348.9 | 10627200 |
| 2025-02-11 05:30:00 | 358.75 | 359.8 | 347.55 | 349.55 | 9749700 |
| 2025-02-10 05:30:00 | 369.8 | 369.85 | 357.65 | 359.75 | 7936650 |