TATA POWER COMPANY LIMITED (tatapower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 402.85 | 403.0 | 402.6 | 403.0 | 53650 |
| 2025-07-08 15:28:00 | 402.85 | 402.85 | 402.75 | 402.75 | 23200 |
| 2025-07-08 15:27:00 | 402.9 | 402.9 | 402.9 | 402.9 | 14500 |
| 2025-07-08 15:26:00 | 403.0 | 403.05 | 402.8 | 402.9 | 42050 |
| 2025-07-08 15:25:00 | 402.8 | 402.95 | 402.8 | 402.8 | 49300 |
| 2025-07-08 15:24:00 | 402.75 | 402.9 | 402.7 | 402.75 | 53650 |
| 2025-07-08 15:23:00 | 402.75 | 402.8 | 402.75 | 402.8 | 40600 |
| 2025-07-08 15:22:00 | 402.75 | 402.8 | 402.7 | 402.8 | 20300 |
| 2025-07-08 15:21:00 | 402.8 | 402.9 | 402.7 | 402.7 | 31900 |
| 2025-07-08 15:20:00 | 403.0 | 403.05 | 402.7 | 402.7 | 50750 |
| 2025-07-08 15:19:00 | 403.1 | 403.1 | 403.05 | 403.05 | 47850 |
| 2025-07-08 15:18:00 | 402.95 | 403.0 | 402.85 | 403.0 | 15950 |
| 2025-07-08 15:17:00 | 402.8 | 403.1 | 402.8 | 403.05 | 15950 |
| 2025-07-08 15:16:00 | 403.4 | 403.45 | 402.75 | 402.9 | 97150 |
| 2025-07-08 15:15:00 | 403.3 | 403.4 | 403.25 | 403.4 | 131950 |
| 2025-07-08 15:14:00 | 402.8 | 403.0 | 402.8 | 402.95 | 29000 |
| 2025-07-08 15:13:00 | 402.7 | 402.8 | 402.7 | 402.8 | 31900 |
| 2025-07-08 15:12:00 | 402.4 | 402.7 | 402.4 | 402.65 | 29000 |
| 2025-07-08 15:11:00 | 402.55 | 402.55 | 402.4 | 402.4 | 10150 |
| 2025-07-08 15:10:00 | 402.7 | 402.7 | 402.65 | 402.65 | 31900 |
| 2025-07-08 15:09:00 | 402.5 | 402.7 | 402.5 | 402.7 | 14500 |
| 2025-07-08 15:08:00 | 402.65 | 402.65 | 402.55 | 402.55 | 23200 |
| 2025-07-08 15:07:00 | 402.75 | 402.75 | 402.65 | 402.65 | 21750 |
| 2025-07-08 15:06:00 | 402.75 | 402.85 | 402.75 | 402.85 | 10150 |
| 2025-07-08 15:05:00 | 402.65 | 402.75 | 402.65 | 402.75 | 34800 |
| 2025-07-08 15:04:00 | 402.4 | 402.65 | 402.35 | 402.65 | 36250 |
| 2025-07-08 15:03:00 | 402.5 | 402.6 | 402.5 | 402.6 | 14500 |
| 2025-07-08 15:02:00 | 402.3 | 402.3 | 402.3 | 402.3 | 2900 |
| 2025-07-08 15:01:00 | 402.45 | 402.7 | 402.45 | 402.6 | 15950 |
| 2025-07-08 15:00:00 | 402.6 | 402.65 | 402.4 | 402.4 | 30450 |
| 2025-07-08 14:59:00 | 402.2 | 402.75 | 402.15 | 402.55 | 65250 |
| 2025-07-08 14:58:00 | 402.05 | 402.2 | 402.05 | 402.2 | 23200 |
| 2025-07-08 14:57:00 | 402.0 | 402.05 | 402.0 | 402.05 | 10150 |
| 2025-07-08 14:56:00 | 402.05 | 402.15 | 402.0 | 402.05 | 36250 |
| 2025-07-08 14:55:00 | 401.7 | 402.15 | 401.7 | 402.1 | 59450 |
| 2025-07-08 14:54:00 | 401.65 | 401.7 | 401.55 | 401.7 | 17400 |
| 2025-07-08 14:53:00 | 401.7 | 401.7 | 401.55 | 401.55 | 2900 |
| 2025-07-08 14:52:00 | 401.55 | 401.65 | 401.5 | 401.65 | 13050 |
| 2025-07-08 14:51:00 | 401.65 | 401.65 | 401.65 | 401.65 | 0 |
| 2025-07-08 14:50:00 | 401.55 | 401.65 | 401.55 | 401.65 | 5800 |
| 2025-07-08 14:49:00 | 401.65 | 401.75 | 401.5 | 401.6 | 7250 |
| 2025-07-08 14:48:00 | 401.65 | 401.7 | 401.6 | 401.6 | 7250 |
| 2025-07-08 14:47:00 | 401.55 | 401.7 | 401.55 | 401.65 | 5800 |
| 2025-07-08 14:46:00 | 401.45 | 401.5 | 401.45 | 401.5 | 7250 |
| 2025-07-08 14:45:00 | 401.55 | 401.55 | 401.45 | 401.45 | 7250 |
| 2025-07-08 14:44:00 | 401.5 | 401.5 | 401.5 | 401.5 | 4350 |
| 2025-07-08 14:43:00 | 401.5 | 401.6 | 401.45 | 401.5 | 17400 |
| 2025-07-08 14:42:00 | 401.5 | 401.55 | 401.5 | 401.55 | 7250 |
| 2025-07-08 14:41:00 | 401.6 | 401.6 | 401.6 | 401.6 | 2900 |
| 2025-07-08 14:40:00 | 401.8 | 401.8 | 401.8 | 401.8 | 1450 |
| 2025-07-08 14:39:00 | 401.8 | 401.85 | 401.75 | 401.85 | 15950 |
| 2025-07-08 14:38:00 | 401.75 | 401.75 | 401.75 | 401.75 | 5800 |
| 2025-07-08 14:37:00 | 401.85 | 401.85 | 401.85 | 401.85 | 4350 |
| 2025-07-08 14:36:00 | 401.8 | 401.9 | 401.8 | 401.85 | 17400 |
| 2025-07-08 14:35:00 | 401.9 | 402.0 | 401.9 | 401.95 | 17400 |
| 2025-07-08 14:34:00 | 401.9 | 401.9 | 401.8 | 401.85 | 11600 |
| 2025-07-08 14:33:00 | 401.7 | 401.7 | 401.65 | 401.7 | 18850 |
| 2025-07-08 14:32:00 | 401.8 | 401.8 | 401.5 | 401.6 | 26100 |
| 2025-07-08 14:31:00 | 401.9 | 402.0 | 401.8 | 401.8 | 15950 |
| 2025-07-08 14:30:00 | 401.95 | 401.95 | 401.8 | 401.8 | 5800 |
| 2025-07-08 14:29:00 | 402.0 | 402.0 | 402.0 | 402.0 | 1450 |
| 2025-07-08 14:28:00 | 401.8 | 401.8 | 401.8 | 401.8 | 2900 |
| 2025-07-08 14:27:00 | 401.6 | 402.0 | 401.6 | 402.0 | 20300 |
| 2025-07-08 14:26:00 | 401.5 | 401.5 | 401.5 | 401.5 | 5800 |
| 2025-07-08 14:25:00 | 401.4 | 401.6 | 401.4 | 401.6 | 7250 |
| 2025-07-08 14:24:00 | 401.5 | 401.5 | 401.5 | 401.5 | 7250 |
| 2025-07-08 14:23:00 | 401.15 | 401.15 | 401.15 | 401.15 | 1450 |
| 2025-07-08 14:22:00 | 401.2 | 401.25 | 401.0 | 401.25 | 87000 |
| 2025-07-08 14:21:00 | 401.45 | 401.45 | 401.0 | 401.0 | 126150 |
| 2025-07-08 14:20:00 | 401.5 | 401.5 | 401.25 | 401.25 | 11600 |
| 2025-07-08 14:19:00 | 401.7 | 401.8 | 401.65 | 401.65 | 10150 |
| 2025-07-08 14:18:00 | 401.6 | 401.75 | 401.45 | 401.75 | 11600 |
| 2025-07-08 14:17:00 | 401.25 | 401.45 | 401.25 | 401.45 | 14500 |
| 2025-07-08 14:16:00 | 401.3 | 401.3 | 401.25 | 401.3 | 8700 |
| 2025-07-08 14:15:00 | 401.45 | 401.45 | 401.3 | 401.3 | 8700 |
| 2025-07-08 14:14:00 | 401.4 | 401.4 | 401.35 | 401.35 | 11600 |
| 2025-07-08 14:13:00 | 401.5 | 401.5 | 401.3 | 401.5 | 5800 |
| 2025-07-08 14:12:00 | 401.2 | 401.45 | 401.2 | 401.45 | 4350 |
| 2025-07-08 14:11:00 | 401.65 | 401.65 | 401.2 | 401.2 | 5800 |
| 2025-07-08 14:10:00 | 401.75 | 401.75 | 401.75 | 401.75 | 7250 |
| 2025-07-08 14:09:00 | 401.7 | 401.75 | 401.5 | 401.5 | 11600 |
| 2025-07-08 14:08:00 | 401.35 | 401.65 | 401.35 | 401.65 | 21750 |
| 2025-07-08 14:07:00 | 401.05 | 401.25 | 401.05 | 401.25 | 11600 |
| 2025-07-08 14:06:00 | 401.05 | 401.05 | 401.0 | 401.0 | 4350 |
| 2025-07-08 14:05:00 | 401.2 | 401.25 | 401.2 | 401.25 | 2900 |
| 2025-07-08 14:04:00 | 401.3 | 401.3 | 401.1 | 401.1 | 7250 |
| 2025-07-08 14:03:00 | 401.25 | 401.25 | 401.2 | 401.2 | 4350 |
| 2025-07-08 14:02:00 | 401.3 | 401.3 | 401.3 | 401.3 | 1450 |
| 2025-07-08 14:01:00 | 401.2 | 401.3 | 401.2 | 401.3 | 4350 |
| 2025-07-08 14:00:00 | 401.25 | 401.25 | 401.15 | 401.15 | 2900 |
| 2025-07-08 13:59:00 | 401.2 | 401.2 | 401.2 | 401.2 | 1450 |
| 2025-07-08 13:58:00 | 401.3 | 401.3 | 401.1 | 401.1 | 5800 |
| 2025-07-08 13:57:00 | 401.2 | 401.2 | 401.2 | 401.2 | 10150 |
| 2025-07-08 13:56:00 | 401.2 | 401.2 | 401.15 | 401.15 | 4350 |
| 2025-07-08 13:55:00 | 401.35 | 401.35 | 401.35 | 401.35 | 2900 |
| 2025-07-08 13:54:00 | 401.3 | 401.3 | 401.3 | 401.3 | 1450 |
| 2025-07-08 13:53:00 | 401.2 | 401.2 | 401.15 | 401.2 | 7250 |
| 2025-07-08 13:52:00 | 401.2 | 401.2 | 401.2 | 401.2 | 1450 |
| 2025-07-08 13:51:00 | 401.2 | 401.3 | 401.2 | 401.3 | 5800 |
| 2025-07-08 13:50:00 | 401.25 | 401.25 | 401.25 | 401.25 | 1450 |