TATA POWER COMPANY LIMITED (tatapower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 388.25 | 388.45 | 388.0 | 388.4 | 168750 |
| 2025-04-25 15:28:00 | 388.05 | 388.25 | 388.05 | 388.25 | 25650 |
| 2025-04-25 15:27:00 | 388.2 | 388.25 | 388.05 | 388.05 | 52650 |
| 2025-04-25 15:26:00 | 388.35 | 388.45 | 388.2 | 388.2 | 47250 |
| 2025-04-25 15:25:00 | 388.4 | 388.45 | 388.25 | 388.3 | 89100 |
| 2025-04-25 15:24:00 | 388.3 | 388.5 | 388.0 | 388.25 | 114750 |
| 2025-04-25 15:23:00 | 388.45 | 388.45 | 388.3 | 388.3 | 59400 |
| 2025-04-25 15:22:00 | 388.6 | 388.65 | 388.4 | 388.55 | 22950 |
| 2025-04-25 15:21:00 | 388.55 | 388.65 | 388.4 | 388.45 | 87750 |
| 2025-04-25 15:20:00 | 388.2 | 388.75 | 388.2 | 388.55 | 70200 |
| 2025-04-25 15:19:00 | 388.5 | 388.6 | 388.1 | 388.2 | 40500 |
| 2025-04-25 15:18:00 | 388.4 | 388.5 | 388.4 | 388.5 | 49950 |
| 2025-04-25 15:17:00 | 388.2 | 388.5 | 388.2 | 388.4 | 17550 |
| 2025-04-25 15:16:00 | 388.35 | 388.4 | 388.2 | 388.2 | 62100 |
| 2025-04-25 15:15:00 | 388.3 | 388.4 | 388.2 | 388.35 | 51300 |
| 2025-04-25 15:14:00 | 388.4 | 388.4 | 388.2 | 388.3 | 16200 |
| 2025-04-25 15:13:00 | 389.25 | 389.25 | 388.4 | 388.4 | 31050 |
| 2025-04-25 15:12:00 | 389.85 | 389.85 | 389.25 | 389.25 | 16200 |
| 2025-04-25 15:11:00 | 389.85 | 389.95 | 389.75 | 389.85 | 21600 |
| 2025-04-25 15:10:00 | 389.15 | 389.85 | 389.15 | 389.85 | 45900 |
| 2025-04-25 15:09:00 | 389.15 | 389.15 | 389.15 | 389.15 | 6750 |
| 2025-04-25 15:08:00 | 389.2 | 389.2 | 388.85 | 389.15 | 25650 |
| 2025-04-25 15:07:00 | 389.6 | 389.6 | 389.15 | 389.2 | 25650 |
| 2025-04-25 15:06:00 | 389.9 | 389.9 | 389.6 | 389.6 | 29700 |
| 2025-04-25 15:05:00 | 389.85 | 389.9 | 389.85 | 389.9 | 9450 |
| 2025-04-25 15:04:00 | 389.7 | 389.85 | 389.7 | 389.85 | 12150 |
| 2025-04-25 15:03:00 | 389.4 | 389.7 | 389.15 | 389.7 | 18900 |
| 2025-04-25 15:02:00 | 389.5 | 389.5 | 389.0 | 389.4 | 5400 |
| 2025-04-25 15:01:00 | 390.05 | 390.05 | 389.45 | 389.5 | 27000 |
| 2025-04-25 15:00:00 | 389.85 | 390.1 | 389.85 | 390.05 | 9450 |
| 2025-04-25 14:59:00 | 389.95 | 389.95 | 389.5 | 389.6 | 10800 |
| 2025-04-25 14:58:00 | 390.2 | 390.35 | 389.95 | 389.95 | 13500 |
| 2025-04-25 14:57:00 | 390.1 | 390.45 | 390.1 | 390.45 | 12150 |
| 2025-04-25 14:56:00 | 390.75 | 390.95 | 390.1 | 390.1 | 27000 |
| 2025-04-25 14:55:00 | 390.5 | 390.9 | 390.3 | 390.75 | 10800 |
| 2025-04-25 14:54:00 | 390.55 | 390.55 | 390.45 | 390.5 | 5400 |
| 2025-04-25 14:53:00 | 390.35 | 390.85 | 390.35 | 390.55 | 13500 |
| 2025-04-25 14:52:00 | 389.65 | 390.35 | 389.65 | 390.35 | 13500 |
| 2025-04-25 14:51:00 | 390.05 | 390.3 | 389.5 | 389.5 | 9450 |
| 2025-04-25 14:50:00 | 390.3 | 390.4 | 389.8 | 389.9 | 20250 |
| 2025-04-25 14:49:00 | 389.35 | 390.2 | 389.3 | 390.2 | 58050 |
| 2025-04-25 14:48:00 | 389.3 | 389.5 | 389.15 | 389.3 | 39150 |
| 2025-04-25 14:47:00 | 389.15 | 389.3 | 389.0 | 389.3 | 17550 |
| 2025-04-25 14:46:00 | 389.85 | 389.85 | 389.15 | 389.15 | 71550 |
| 2025-04-25 14:45:00 | 390.5 | 390.5 | 389.85 | 389.85 | 12150 |
| 2025-04-25 14:44:00 | 390.1 | 390.5 | 390.1 | 390.5 | 13500 |
| 2025-04-25 14:43:00 | 390.0 | 390.1 | 389.85 | 390.1 | 18900 |
| 2025-04-25 14:42:00 | 390.6 | 390.7 | 390.0 | 390.0 | 18900 |
| 2025-04-25 14:41:00 | 390.25 | 390.85 | 390.25 | 390.6 | 9450 |
| 2025-04-25 14:40:00 | 391.15 | 391.15 | 390.25 | 390.35 | 28350 |
| 2025-04-25 14:39:00 | 391.6 | 391.8 | 391.3 | 391.3 | 21600 |
| 2025-04-25 14:38:00 | 391.2 | 391.45 | 391.15 | 391.35 | 29700 |
| 2025-04-25 14:37:00 | 390.95 | 391.2 | 390.75 | 391.2 | 140400 |
| 2025-04-25 14:36:00 | 391.5 | 391.5 | 390.95 | 391.15 | 27000 |
| 2025-04-25 14:35:00 | 391.3 | 391.8 | 391.3 | 391.55 | 16200 |
| 2025-04-25 14:34:00 | 391.0 | 391.3 | 391.0 | 391.3 | 4050 |
| 2025-04-25 14:33:00 | 391.05 | 391.2 | 390.75 | 391.0 | 135000 |
| 2025-04-25 14:32:00 | 392.0 | 392.0 | 391.35 | 391.55 | 22950 |
| 2025-04-25 14:31:00 | 392.1 | 392.1 | 391.95 | 392.0 | 12150 |
| 2025-04-25 14:30:00 | 392.7 | 392.7 | 392.1 | 392.1 | 10800 |
| 2025-04-25 14:29:00 | 392.5 | 392.9 | 392.5 | 392.7 | 17550 |
| 2025-04-25 14:28:00 | 392.95 | 392.95 | 392.5 | 392.5 | 8100 |
| 2025-04-25 14:27:00 | 393.0 | 393.2 | 392.9 | 393.1 | 17550 |
| 2025-04-25 14:26:00 | 393.2 | 393.2 | 393.0 | 393.0 | 21600 |
| 2025-04-25 14:25:00 | 393.25 | 393.25 | 393.2 | 393.2 | 1350 |
| 2025-04-25 14:24:00 | 393.1 | 393.5 | 393.1 | 393.25 | 29700 |
| 2025-04-25 14:23:00 | 393.3 | 393.6 | 393.1 | 393.1 | 51300 |
| 2025-04-25 14:22:00 | 393.1 | 393.45 | 393.1 | 393.3 | 13500 |
| 2025-04-25 14:21:00 | 393.05 | 393.3 | 393.05 | 393.1 | 64800 |
| 2025-04-25 14:20:00 | 392.65 | 393.4 | 392.45 | 393.15 | 59400 |
| 2025-04-25 14:19:00 | 392.65 | 393.25 | 392.6 | 393.0 | 67500 |
| 2025-04-25 14:18:00 | 392.8 | 392.8 | 392.45 | 392.65 | 13500 |
| 2025-04-25 14:17:00 | 392.8 | 392.95 | 392.65 | 392.8 | 27000 |
| 2025-04-25 14:16:00 | 392.25 | 393.0 | 392.1 | 393.0 | 12150 |
| 2025-04-25 14:15:00 | 391.55 | 392.3 | 391.55 | 392.1 | 22950 |
| 2025-04-25 14:14:00 | 391.6 | 391.9 | 391.45 | 391.55 | 27000 |
| 2025-04-25 14:13:00 | 391.2 | 391.5 | 391.0 | 391.5 | 89100 |
| 2025-04-25 14:12:00 | 391.4 | 391.4 | 390.95 | 391.2 | 35100 |
| 2025-04-25 14:11:00 | 391.5 | 391.8 | 391.5 | 391.5 | 9450 |
| 2025-04-25 14:10:00 | 391.6 | 391.8 | 391.4 | 391.55 | 20250 |
| 2025-04-25 14:09:00 | 392.0 | 392.35 | 391.35 | 391.4 | 68850 |
| 2025-04-25 14:08:00 | 392.45 | 392.6 | 391.9 | 391.9 | 62100 |
| 2025-04-25 14:07:00 | 394.15 | 394.15 | 392.2 | 392.45 | 67500 |
| 2025-04-25 14:06:00 | 393.85 | 394.2 | 393.7 | 394.15 | 37800 |
| 2025-04-25 14:05:00 | 394.4 | 394.5 | 393.95 | 394.05 | 22950 |
| 2025-04-25 14:04:00 | 395.3 | 395.3 | 394.4 | 394.4 | 18900 |
| 2025-04-25 14:03:00 | 395.65 | 395.7 | 395.05 | 395.3 | 71550 |
| 2025-04-25 14:02:00 | 394.8 | 395.7 | 394.8 | 395.65 | 48600 |
| 2025-04-25 14:01:00 | 395.25 | 395.25 | 394.75 | 394.8 | 32400 |
| 2025-04-25 14:00:00 | 395.0 | 395.3 | 395.0 | 395.0 | 29700 |
| 2025-04-25 13:59:00 | 394.8 | 395.0 | 394.7 | 395.0 | 93150 |
| 2025-04-25 13:58:00 | 394.5 | 394.8 | 394.35 | 394.8 | 49950 |
| 2025-04-25 13:57:00 | 393.9 | 394.5 | 393.65 | 394.5 | 186300 |
| 2025-04-25 13:56:00 | 393.1 | 393.55 | 393.05 | 393.55 | 28350 |
| 2025-04-25 13:55:00 | 393.45 | 393.5 | 393.1 | 393.1 | 10800 |
| 2025-04-25 13:54:00 | 393.4 | 393.6 | 393.2 | 393.55 | 31050 |
| 2025-04-25 13:53:00 | 392.7 | 393.4 | 392.7 | 393.4 | 18900 |
| 2025-04-25 13:52:00 | 393.25 | 393.25 | 392.7 | 392.7 | 44550 |
| 2025-04-25 13:51:00 | 393.4 | 393.5 | 393.25 | 393.25 | 10800 |
| 2025-04-25 13:50:00 | 393.0 | 393.5 | 393.0 | 393.5 | 55350 |