NSE - Delayed Quote INR
The Tata Power Company Limited (TATAPOWER.NS)
397.95
+1.00
+(0.25%)
At close: 3:30:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 403.00 | 404.00 | 392.65 | 397.95 | 397.95 | 18,842,214 |
| May 14, 2025 | 390.50 | 398.90 | 390.30 | 396.95 | 396.95 | 8,640,596 |
| May 13, 2025 | 392.00 | 395.90 | 388.05 | 389.30 | 389.30 | 5,941,514 |
| May 12, 2025 | 382.00 | 393.00 | 378.50 | 391.40 | 391.40 | 8,931,721 |
| May 9, 2025 | 358.15 | 372.05 | 357.25 | 371.00 | 371.00 | 9,008,734 |
| May 8, 2025 | 377.35 | 383.60 | 367.30 | 370.15 | 370.15 | 5,891,937 |
| May 7, 2025 | 366.00 | 380.85 | 366.00 | 377.35 | 377.35 | 6,822,934 |
| May 6, 2025 | 388.05 | 389.80 | 373.00 | 374.90 | 374.90 | 5,610,082 |
| May 5, 2025 | 382.00 | 389.90 | 380.15 | 389.10 | 389.10 | 4,274,926 |
| May 2, 2025 | 384.00 | 390.45 | 380.65 | 381.30 | 381.30 | 5,482,908 |
| Apr 30, 2025 | 391.80 | 391.80 | 382.00 | 384.40 | 384.40 | 4,942,900 |
| Apr 29, 2025 | 395.10 | 403.30 | 392.00 | 393.35 | 393.35 | 8,781,695 |
| Apr 28, 2025 | 386.15 | 400.40 | 386.15 | 395.10 | 395.10 | 10,237,785 |
| Apr 25, 2025 | 394.50 | 402.50 | 382.15 | 387.60 | 387.60 | 14,233,760 |
| Apr 24, 2025 | 392.50 | 399.25 | 391.90 | 395.85 | 395.85 | 6,639,147 |
| Apr 23, 2025 | 390.10 | 395.95 | 382.20 | 394.45 | 394.45 | 8,443,906 |
| Apr 22, 2025 | 393.00 | 395.45 | 387.00 | 388.60 | 388.60 | 6,180,369 |
| Apr 21, 2025 | 383.10 | 394.00 | 382.00 | 390.85 | 390.85 | 7,589,962 |
| Apr 17, 2025 | 381.00 | 384.35 | 378.50 | 381.70 | 381.70 | 6,156,250 |
| Apr 16, 2025 | 378.00 | 382.95 | 377.50 | 381.25 | 381.25 | 5,869,686 |
| Apr 15, 2025 | 375.00 | 380.55 | 372.30 | 378.50 | 378.50 | 7,238,758 |
| Apr 11, 2025 | 368.10 | 368.90 | 362.10 | 364.45 | 364.45 | 5,187,303 |
| Apr 9, 2025 | 359.70 | 363.00 | 354.15 | 358.25 | 358.25 | 4,343,527 |
| Apr 8, 2025 | 360.25 | 370.70 | 356.00 | 359.70 | 359.70 | 6,317,158 |
| Apr 7, 2025 | 337.00 | 358.70 | 335.00 | 354.85 | 354.85 | 9,906,124 |
| Apr 4, 2025 | 383.80 | 388.20 | 367.10 | 368.95 | 368.95 | 7,609,077 |
| Apr 3, 2025 | 374.00 | 387.30 | 373.55 | 385.65 | 385.65 | 6,580,525 |
| Apr 2, 2025 | 374.75 | 379.20 | 368.30 | 378.25 | 378.25 | 3,283,925 |
| Apr 1, 2025 | 372.45 | 379.75 | 370.60 | 374.75 | 374.75 | 3,414,174 |
| Mar 28, 2025 | 384.05 | 386.05 | 373.30 | 375.40 | 375.40 | 6,458,106 |
| Mar 27, 2025 | 374.50 | 384.80 | 372.35 | 383.40 | 383.40 | 6,287,597 |
| Mar 26, 2025 | 377.10 | 381.00 | 374.60 | 376.00 | 376.00 | 8,048,272 |
| Mar 25, 2025 | 385.00 | 385.90 | 375.50 | 377.10 | 377.10 | 6,063,608 |
| Mar 24, 2025 | 385.00 | 385.00 | 379.60 | 383.30 | 383.30 | 6,177,301 |
| Mar 21, 2025 | 370.35 | 381.90 | 370.25 | 379.50 | 379.50 | 7,559,436 |
| Mar 20, 2025 | 374.80 | 374.80 | 367.55 | 370.35 | 370.35 | 4,678,329 |
| Mar 19, 2025 | 363.90 | 373.30 | 363.00 | 371.45 | 371.45 | 7,875,564 |
| Mar 18, 2025 | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | - |
| Mar 17, 2025 | 350.80 | 354.60 | 349.00 | 350.75 | 350.75 | 3,997,959 |
| Mar 13, 2025 | 360.50 | 360.80 | 350.00 | 350.75 | 350.75 | 4,898,500 |
| Mar 12, 2025 | 353.55 | 359.60 | 351.00 | 356.25 | 356.25 | 5,285,957 |
| Mar 11, 2025 | 350.20 | 354.00 | 344.30 | 352.45 | 352.45 | 5,141,578 |
| Mar 10, 2025 | 356.50 | 362.80 | 351.40 | 352.45 | 352.45 | 11,222,110 |
| Mar 7, 2025 | 354.00 | 360.50 | 350.25 | 351.45 | 351.45 | 5,520,005 |
| Mar 6, 2025 | 355.00 | 357.45 | 351.15 | 354.05 | 354.05 | 4,879,725 |
| Mar 5, 2025 | 345.00 | 352.65 | 344.55 | 351.40 | 351.40 | 6,098,026 |
| Mar 4, 2025 | 338.95 | 347.90 | 336.95 | 345.95 | 345.95 | 5,170,345 |
| Mar 3, 2025 | 338.75 | 345.85 | 331.85 | 342.85 | 342.85 | 9,727,866 |
| Feb 28, 2025 | 340.00 | 342.05 | 335.50 | 339.20 | 339.20 | 8,340,920 |
| Feb 27, 2025 | 353.25 | 356.00 | 341.00 | 343.30 | 343.30 | 6,464,092 |
| Feb 25, 2025 | 354.60 | 356.60 | 350.15 | 351.50 | 351.50 | 4,066,133 |
| Feb 24, 2025 | 356.00 | 356.95 | 351.65 | 354.60 | 354.60 | 3,758,390 |
| Feb 21, 2025 | 357.95 | 362.45 | 353.70 | 357.20 | 357.20 | 6,119,901 |
| Feb 20, 2025 | 348.00 | 361.00 | 344.55 | 357.95 | 357.95 | 10,098,769 |
| Feb 19, 2025 | 337.00 | 350.00 | 334.70 | 347.65 | 347.65 | 6,083,541 |
| Feb 18, 2025 | 337.20 | 340.80 | 329.65 | 339.60 | 339.60 | 6,538,131 |
| Feb 17, 2025 | 337.10 | 338.50 | 326.35 | 337.20 | 337.20 | 7,217,327 |
| Feb 14, 2025 | 349.05 | 351.15 | 332.00 | 337.15 | 337.15 | 8,576,754 |
| Feb 13, 2025 | 351.40 | 357.45 | 346.40 | 347.85 | 347.85 | 5,816,040 |
| Feb 12, 2025 | 349.00 | 350.90 | 339.00 | 348.10 | 348.10 | 7,835,524 |
| Feb 11, 2025 | 358.20 | 358.70 | 347.15 | 349.10 | 349.10 | 4,620,826 |
| Feb 10, 2025 | 367.05 | 368.95 | 356.85 | 358.20 | 358.20 | 5,124,415 |
| Feb 7, 2025 | 365.55 | 372.80 | 363.85 | 367.10 | 367.10 | 5,469,279 |
| Feb 6, 2025 | 370.80 | 371.85 | 362.50 | 365.35 | 365.35 | 7,562,113 |
| Feb 5, 2025 | 366.45 | 375.00 | 362.50 | 366.20 | 366.20 | 16,453,177 |
| Feb 4, 2025 | 359.00 | 363.60 | 353.75 | 362.05 | 362.05 | 7,633,708 |
| Feb 3, 2025 | 367.00 | 367.00 | 351.50 | 354.90 | 354.90 | 8,346,246 |
| Feb 1, 2025 | 367.90 | 379.00 | 361.35 | 368.40 | 368.40 | 14,485,333 |
| Jan 31, 2025 | 353.00 | 366.95 | 350.10 | 364.50 | 364.50 | 7,026,507 |
| Jan 30, 2025 | 352.00 | 356.25 | 348.40 | 352.15 | 352.15 | 7,304,454 |
| Jan 29, 2025 | 346.35 | 352.45 | 345.00 | 350.95 | 350.95 | 6,707,937 |
| Jan 28, 2025 | 355.50 | 356.10 | 342.95 | 346.35 | 346.35 | 9,189,775 |
| Jan 27, 2025 | 361.00 | 361.00 | 350.10 | 351.90 | 351.90 | 6,562,351 |
| Jan 24, 2025 | 362.75 | 370.70 | 362.20 | 363.40 | 363.40 | 7,966,520 |
| Jan 23, 2025 | 357.50 | 365.90 | 355.10 | 362.75 | 362.75 | 4,886,732 |
| Jan 22, 2025 | 368.00 | 368.65 | 352.15 | 358.85 | 358.85 | 5,952,212 |
| Jan 21, 2025 | 374.45 | 376.10 | 365.20 | 365.90 | 365.90 | 5,074,789 |
| Jan 20, 2025 | 374.85 | 376.20 | 371.00 | 374.45 | 374.45 | 3,436,674 |
| Jan 17, 2025 | 368.45 | 375.40 | 365.30 | 373.60 | 373.60 | 5,504,954 |
| Jan 16, 2025 | 371.80 | 374.00 | 368.05 | 368.90 | 368.90 | 5,888,896 |
| Jan 15, 2025 | 360.00 | 371.60 | 355.95 | 365.45 | 365.45 | 11,046,133 |
| Jan 14, 2025 | 341.00 | 358.15 | 341.00 | 356.95 | 356.95 | 11,846,097 |
| Jan 13, 2025 | 350.00 | 354.85 | 338.40 | 339.95 | 339.95 | 11,236,512 |
| Jan 10, 2025 | 367.15 | 368.50 | 355.05 | 356.35 | 356.35 | 9,579,404 |
| Jan 9, 2025 | 374.05 | 376.00 | 366.00 | 367.15 | 367.15 | 6,423,717 |
| Jan 8, 2025 | 379.50 | 380.45 | 372.05 | 374.05 | 374.05 | 8,183,207 |
| Jan 7, 2025 | 380.00 | 384.45 | 377.55 | 378.75 | 378.75 | 7,289,119 |
| Jan 6, 2025 | 397.00 | 397.00 | 377.00 | 378.65 | 378.65 | 11,688,108 |
| Jan 3, 2025 | 396.00 | 402.95 | 395.45 | 396.65 | 396.65 | 8,254,584 |
| Jan 2, 2025 | 392.00 | 397.00 | 387.10 | 395.50 | 395.50 | 11,244,310 |
| Jan 1, 2025 | 392.50 | 394.20 | 389.30 | 392.35 | 392.35 | 4,404,708 |
| Dec 31, 2024 | 389.50 | 395.00 | 385.50 | 392.40 | 392.40 | 9,685,224 |
| Dec 30, 2024 | 399.60 | 400.30 | 387.00 | 389.75 | 389.75 | 29,023,595 |
| Dec 27, 2024 | 406.00 | 408.00 | 398.15 | 399.00 | 399.00 | 5,983,308 |
| Dec 26, 2024 | 401.00 | 408.00 | 397.70 | 404.30 | 404.30 | 8,622,771 |
| Dec 24, 2024 | 400.85 | 405.25 | 398.25 | 399.40 | 399.40 | 6,762,204 |
| Dec 23, 2024 | 404.85 | 406.00 | 396.85 | 399.90 | 399.90 | 9,052,063 |
| Dec 20, 2024 | 412.60 | 415.40 | 400.05 | 401.10 | 401.10 | 10,205,219 |
| Dec 19, 2024 | 410.00 | 413.90 | 406.70 | 412.60 | 412.60 | 7,242,352 |
| Dec 18, 2024 | 420.90 | 421.00 | 413.00 | 415.00 | 415.00 | 6,313,538 |
| Dec 17, 2024 | 425.40 | 428.00 | 419.30 | 420.90 | 420.90 | 6,450,903 |
| Dec 16, 2024 | 427.95 | 430.40 | 424.35 | 425.50 | 425.50 | 4,244,188 |
| Dec 13, 2024 | 432.00 | 432.40 | 420.30 | 428.45 | 428.45 | 8,032,224 |
| Dec 12, 2024 | 435.00 | 436.75 | 429.00 | 433.55 | 433.55 | 6,049,186 |
| Dec 11, 2024 | 435.60 | 438.60 | 434.30 | 434.80 | 434.80 | 5,815,604 |
| Dec 10, 2024 | 441.95 | 442.65 | 432.05 | 435.20 | 435.20 | 9,854,285 |
| Dec 9, 2024 | 443.00 | 447.70 | 439.10 | 440.75 | 440.75 | 13,417,161 |
| Dec 6, 2024 | 433.80 | 442.50 | 433.25 | 439.70 | 439.70 | 17,372,298 |
| Dec 5, 2024 | 425.65 | 433.30 | 419.50 | 430.85 | 430.85 | 10,798,097 |
| Dec 4, 2024 | 428.55 | 432.00 | 424.30 | 425.65 | 425.65 | 6,195,150 |
| Dec 3, 2024 | 418.40 | 429.90 | 417.60 | 428.55 | 428.55 | 14,366,296 |
| Dec 2, 2024 | 413.00 | 418.90 | 412.00 | 416.50 | 416.50 | 8,156,409 |
| Nov 29, 2024 | 414.50 | 417.50 | 410.45 | 414.15 | 414.15 | 8,478,659 |
| Nov 28, 2024 | 418.35 | 421.00 | 412.10 | 414.50 | 414.50 | 9,850,477 |
| Nov 27, 2024 | 411.80 | 418.50 | 409.25 | 417.65 | 417.65 | 7,869,397 |
| Nov 26, 2024 | 413.90 | 415.40 | 408.00 | 410.30 | 410.30 | 7,286,324 |
| Nov 25, 2024 | 421.45 | 423.45 | 410.00 | 412.35 | 412.35 | 20,232,580 |
| Nov 22, 2024 | 414.90 | 416.90 | 409.25 | 413.75 | 413.75 | 11,165,181 |
| Nov 21, 2024 | 411.50 | 413.40 | 397.40 | 408.05 | 408.05 | 13,362,385 |
| Nov 19, 2024 | 406.25 | 417.80 | 406.25 | 408.10 | 408.10 | 8,869,625 |
| Nov 18, 2024 | 408.00 | 410.90 | 397.60 | 404.70 | 404.70 | 10,703,937 |
| Nov 14, 2024 | 401.95 | 411.85 | 400.50 | 404.65 | 404.65 | 11,063,591 |
| Nov 13, 2024 | 413.00 | 416.20 | 396.95 | 399.35 | 399.35 | 13,327,466 |
| Nov 12, 2024 | 432.05 | 436.35 | 412.50 | 414.15 | 414.15 | 11,039,936 |
| Nov 11, 2024 | 431.95 | 437.75 | 428.05 | 431.50 | 431.50 | 8,278,229 |
| Nov 8, 2024 | 446.80 | 446.80 | 430.00 | 432.75 | 432.75 | 9,328,678 |
| Nov 7, 2024 | 451.50 | 454.75 | 443.00 | 444.90 | 444.90 | 9,820,442 |
| Nov 6, 2024 | 437.10 | 452.00 | 436.50 | 449.30 | 449.30 | 12,638,381 |
| Nov 5, 2024 | 429.00 | 434.85 | 425.85 | 434.10 | 434.10 | 8,889,823 |
| Nov 4, 2024 | 446.25 | 446.80 | 426.05 | 429.05 | 429.05 | 13,264,369 |
| Nov 1, 2024 | 444.00 | 448.45 | 442.10 | 445.45 | 445.45 | 4,387,971 |
| Oct 31, 2024 | 430.50 | 444.80 | 420.80 | 440.05 | 440.05 | 29,693,039 |
| Oct 30, 2024 | 426.05 | 433.30 | 421.85 | 427.00 | 427.00 | 9,699,786 |
| Oct 29, 2024 | 428.00 | 428.55 | 415.25 | 425.40 | 425.40 | 9,520,732 |
| Oct 28, 2024 | 423.50 | 429.50 | 415.00 | 425.70 | 425.70 | 8,791,214 |
| Oct 25, 2024 | 438.00 | 439.10 | 414.50 | 422.10 | 422.10 | 16,754,459 |
| Oct 24, 2024 | 437.10 | 441.25 | 432.05 | 438.00 | 438.00 | 7,751,620 |
| Oct 23, 2024 | 436.50 | 443.15 | 430.40 | 437.70 | 437.70 | 11,696,327 |
| Oct 22, 2024 | 453.80 | 454.10 | 434.00 | 435.85 | 435.85 | 12,887,529 |
| Oct 21, 2024 | 455.55 | 465.55 | 449.65 | 453.80 | 453.80 | 13,387,706 |
| Oct 18, 2024 | 449.90 | 456.50 | 443.05 | 453.55 | 453.55 | 11,045,862 |
| Oct 17, 2024 | 461.00 | 462.60 | 449.00 | 450.20 | 450.20 | 10,204,584 |
| Oct 16, 2024 | 463.25 | 469.50 | 457.30 | 460.45 | 460.45 | 8,574,770 |
| Oct 15, 2024 | 463.50 | 474.40 | 461.05 | 463.50 | 463.50 | 11,987,910 |
| Oct 14, 2024 | 463.80 | 464.80 | 458.35 | 462.30 | 462.30 | 8,552,461 |
| Oct 11, 2024 | 465.65 | 467.35 | 459.35 | 461.15 | 461.15 | 8,006,885 |
| Oct 10, 2024 | 460.00 | 477.90 | 456.20 | 465.65 | 465.65 | 20,626,505 |
| Oct 9, 2024 | 459.95 | 470.40 | 452.60 | 460.85 | 460.85 | 16,274,750 |
| Oct 8, 2024 | 441.60 | 460.95 | 439.60 | 456.90 | 456.90 | 20,651,560 |
| Oct 7, 2024 | 467.90 | 468.90 | 438.70 | 441.30 | 441.30 | 19,893,771 |
| Oct 4, 2024 | 471.50 | 474.45 | 460.60 | 466.65 | 466.65 | 13,337,665 |
| Oct 3, 2024 | 469.05 | 477.95 | 464.50 | 471.80 | 471.80 | 14,971,905 |
| Oct 1, 2024 | 486.80 | 491.20 | 479.40 | 481.25 | 481.25 | 15,141,589 |
| Sep 30, 2024 | 485.40 | 489.00 | 473.35 | 482.60 | 482.60 | 15,756,520 |
| Sep 27, 2024 | 482.50 | 494.85 | 477.50 | 485.50 | 485.50 | 32,121,777 |
| Sep 26, 2024 | 470.00 | 477.85 | 465.55 | 476.05 | 476.05 | 20,074,440 |
| Sep 25, 2024 | 468.75 | 470.90 | 460.40 | 468.10 | 468.10 | 15,948,993 |
| Sep 24, 2024 | 455.55 | 474.25 | 453.35 | 468.75 | 468.75 | 40,263,592 |
| Sep 23, 2024 | 444.95 | 460.00 | 444.50 | 454.45 | 454.45 | 26,480,471 |
| Sep 20, 2024 | 441.80 | 446.50 | 439.35 | 444.15 | 444.15 | 11,837,310 |
| Sep 19, 2024 | 442.70 | 450.60 | 430.80 | 439.60 | 439.60 | 12,721,422 |
| Sep 18, 2024 | 445.50 | 447.10 | 437.95 | 440.60 | 440.60 | 7,014,739 |
| Sep 17, 2024 | 443.35 | 450.90 | 439.55 | 445.10 | 445.10 | 10,744,634 |
| Sep 16, 2024 | 443.50 | 451.90 | 440.50 | 443.35 | 443.35 | 8,850,620 |
| Sep 13, 2024 | 446.00 | 449.60 | 441.05 | 441.80 | 441.80 | 13,341,086 |
| Sep 12, 2024 | 438.55 | 443.40 | 436.10 | 439.90 | 439.90 | 8,729,441 |
| Sep 11, 2024 | 445.90 | 449.00 | 432.80 | 435.65 | 435.65 | 20,189,436 |
| Sep 10, 2024 | 422.40 | 447.15 | 420.50 | 445.35 | 445.35 | 39,706,164 |
| Sep 9, 2024 | 417.00 | 419.15 | 411.30 | 417.85 | 417.85 | 6,590,372 |
| Sep 6, 2024 | 420.00 | 421.30 | 414.35 | 417.00 | 417.00 | 10,236,248 |
| Sep 5, 2024 | 421.10 | 424.00 | 419.15 | 420.90 | 420.90 | 8,167,304 |
| Sep 4, 2024 | 429.70 | 429.70 | 419.65 | 420.90 | 420.90 | 14,761,838 |
| Sep 3, 2024 | 433.50 | 434.65 | 431.30 | 433.95 | 433.95 | 9,712,479 |
| Sep 2, 2024 | 435.85 | 436.75 | 429.50 | 433.20 | 433.20 | 9,400,824 |
| Aug 30, 2024 | 432.40 | 437.40 | 431.35 | 434.65 | 434.65 | 12,866,589 |
| Aug 29, 2024 | 431.40 | 433.10 | 424.70 | 430.90 | 430.90 | 9,942,257 |
| Aug 28, 2024 | 430.00 | 434.20 | 428.60 | 431.40 | 431.40 | 18,213,329 |
| Aug 27, 2024 | 422.50 | 429.45 | 421.00 | 428.15 | 428.15 | 11,895,337 |
| Aug 26, 2024 | 420.00 | 423.50 | 417.00 | 422.50 | 422.50 | 6,794,262 |
| Aug 23, 2024 | 422.60 | 423.15 | 417.20 | 417.95 | 417.95 | 5,647,724 |
| Aug 22, 2024 | 425.80 | 425.80 | 421.55 | 422.95 | 422.95 | 4,519,043 |
| Aug 21, 2024 | 427.30 | 427.30 | 421.65 | 424.50 | 424.50 | 10,587,000 |
| Aug 20, 2024 | 418.15 | 423.90 | 416.70 | 422.30 | 422.30 | 7,951,880 |
| Aug 19, 2024 | 416.70 | 420.90 | 415.05 | 418.80 | 418.80 | 8,187,151 |
| Aug 16, 2024 | 408.90 | 414.35 | 406.75 | 413.65 | 413.65 | 8,273,268 |
| Aug 14, 2024 | 410.00 | 412.90 | 403.10 | 405.45 | 405.45 | 11,672,941 |
| Aug 13, 2024 | 420.00 | 420.00 | 406.40 | 408.25 | 408.25 | 13,650,935 |
| Aug 12, 2024 | 417.10 | 422.90 | 411.05 | 418.15 | 418.15 | 14,448,957 |
| Aug 9, 2024 | 424.90 | 425.00 | 416.05 | 417.75 | 417.75 | 13,056,991 |
| Aug 8, 2024 | 432.50 | 432.50 | 417.00 | 417.95 | 417.95 | 25,148,625 |
| Aug 7, 2024 | 444.00 | 445.30 | 426.10 | 430.30 | 430.30 | 29,078,704 |
| Aug 6, 2024 | 438.00 | 449.40 | 433.50 | 436.70 | 436.70 | 19,245,378 |
| Aug 5, 2024 | 446.00 | 452.90 | 430.10 | 434.80 | 434.80 | 28,371,364 |
| Aug 2, 2024 | 460.30 | 471.00 | 452.35 | 460.35 | 460.35 | 27,534,299 |
| Aug 1, 2024 | 454.95 | 465.85 | 454.05 | 464.40 | 464.40 | 34,019,552 |
| Jul 31, 2024 | 446.40 | 455.00 | 445.00 | 453.60 | 453.60 | 21,227,714 |
| Jul 30, 2024 | 442.25 | 449.20 | 440.00 | 444.10 | 444.10 | 11,262,582 |
| Jul 29, 2024 | 446.95 | 450.00 | 441.00 | 442.25 | 442.25 | 13,720,073 |
| Jul 26, 2024 | 432.00 | 446.20 | 430.15 | 444.70 | 444.70 | 33,285,673 |
| Jul 25, 2024 | 416.35 | 425.75 | 412.65 | 423.35 | 423.35 | 12,474,704 |
| Jul 24, 2024 | 416.45 | 425.00 | 415.25 | 419.95 | 419.95 | 9,455,765 |
| Jul 23, 2024 | 428.65 | 428.65 | 400.00 | 416.45 | 416.45 | 17,985,870 |
| Jul 22, 2024 | 415.00 | 425.00 | 409.60 | 424.05 | 424.05 | 9,437,893 |
| Jul 19, 2024 | 429.95 | 429.95 | 412.85 | 414.15 | 414.15 | 16,560,718 |
| Jul 18, 2024 | 440.90 | 441.00 | 429.00 | 429.95 | 429.95 | 12,053,566 |
| Jul 16, 2024 | 440.40 | 445.25 | 436.10 | 436.90 | 436.90 | 10,724,685 |
| Jul 15, 2024 | 436.40 | 442.60 | 431.00 | 439.35 | 439.35 | 6,598,992 |
| Jul 12, 2024 | 441.80 | 442.15 | 432.35 | 434.05 | 434.05 | 6,826,289 |
| Jul 11, 2024 | 438.95 | 444.50 | 436.10 | 440.40 | 440.40 | 8,553,094 |
| Jul 10, 2024 | 439.95 | 442.00 | 426.85 | 437.35 | 437.35 | 8,745,713 |
| Jul 9, 2024 | 437.50 | 441.80 | 434.70 | 438.95 | 438.95 | 6,076,549 |
| Jul 8, 2024 | 440.70 | 443.45 | 431.90 | 433.45 | 433.45 | 9,154,756 |
| Jul 5, 2024 | 436.45 | 440.30 | 434.00 | 439.95 | 439.95 | 8,708,995 |
| Jul 4, 2024 | 2 Dividend | |||||
| Jul 4, 2024 | 433.95 | 442.25 | 433.25 | 436.25 | 436.25 | 10,686,705 |
| Jul 3, 2024 | 433.45 | 435.45 | 430.80 | 433.85 | 431.85 | 9,201,151 |
| Jul 2, 2024 | 436.00 | 437.00 | 428.00 | 432.75 | 430.76 | 7,511,940 |
| Jul 1, 2024 | 441.00 | 441.65 | 434.35 | 435.40 | 433.39 | 8,020,642 |
| Jun 28, 2024 | 439.45 | 444.45 | 438.30 | 440.60 | 438.57 | 11,339,346 |
| Jun 27, 2024 | 432.20 | 443.00 | 426.50 | 439.45 | 437.42 | 18,716,207 |
| Jun 26, 2024 | 430.35 | 435.80 | 429.05 | 432.20 | 430.21 | 9,323,979 |
| Jun 25, 2024 | 436.00 | 437.95 | 429.40 | 430.75 | 428.76 | 7,140,628 |
| Jun 24, 2024 | 436.00 | 439.50 | 432.05 | 435.60 | 433.59 | 7,878,288 |
| Jun 21, 2024 | 443.65 | 445.20 | 437.65 | 438.70 | 436.68 | 16,109,190 |
| Jun 20, 2024 | 443.00 | 446.50 | 436.55 | 443.65 | 441.60 | 8,058,795 |
| Jun 19, 2024 | 452.00 | 452.65 | 441.65 | 442.35 | 440.31 | 8,981,273 |
| Jun 18, 2024 | 449.75 | 454.25 | 448.15 | 451.70 | 449.62 | 6,522,944 |
| Jun 14, 2024 | 452.40 | 453.60 | 447.50 | 448.65 | 446.58 | 7,858,446 |
| Jun 13, 2024 | 457.00 | 458.00 | 449.65 | 451.90 | 449.82 | 12,208,021 |
| Jun 12, 2024 | 451.00 | 453.85 | 448.55 | 449.65 | 447.58 | 7,066,407 |
| Jun 11, 2024 | 448.00 | 453.75 | 446.75 | 448.40 | 446.33 | 9,802,063 |
| Jun 10, 2024 | 446.60 | 458.75 | 445.15 | 448.00 | 445.93 | 20,554,460 |
| Jun 7, 2024 | 430.00 | 445.70 | 427.00 | 443.55 | 441.51 | 15,039,562 |
| Jun 6, 2024 | 430.00 | 438.40 | 425.75 | 431.55 | 429.56 | 13,644,903 |
| Jun 5, 2024 | 417.00 | 424.45 | 390.00 | 422.80 | 420.85 | 25,587,086 |
| Jun 4, 2024 | 458.90 | 458.90 | 371.65 | 399.60 | 397.76 | 58,989,328 |
| Jun 3, 2024 | 460.00 | 460.00 | 447.35 | 456.55 | 454.45 | 25,033,120 |
| May 31, 2024 | 425.40 | 438.70 | 425.40 | 436.75 | 434.74 | 15,285,970 |
| May 30, 2024 | 432.85 | 433.50 | 422.55 | 425.35 | 423.39 | 9,059,666 |
| May 29, 2024 | 435.00 | 439.45 | 432.10 | 432.85 | 430.85 | 7,241,846 |
| May 28, 2024 | 447.00 | 449.40 | 434.15 | 436.90 | 434.89 | 9,560,161 |
| May 27, 2024 | 448.90 | 452.55 | 445.00 | 446.05 | 443.99 | 10,073,185 |
| May 24, 2024 | 449.15 | 452.95 | 446.10 | 447.20 | 445.14 | 9,759,025 |
| May 23, 2024 | 450.40 | 452.10 | 445.50 | 449.15 | 447.08 | 8,872,759 |
| May 22, 2024 | 442.00 | 450.05 | 436.50 | 447.70 | 445.64 | 16,085,201 |
| May 21, 2024 | 443.40 | 446.35 | 440.05 | 441.70 | 439.66 | 11,541,624 |
| May 17, 2024 | 433.95 | 438.30 | 432.35 | 436.30 | 434.29 | 7,388,213 |
| May 16, 2024 | 435.00 | 435.35 | 426.85 | 433.95 | 431.95 | 8,324,498 |
| May 15, 2024 | 433.80 | 439.95 | 430.35 | 431.30 | 429.31 | 13,804,148 |
Related Tickers
ADANIPOWER.NS Adani Power Limited
543.10
+0.61%
RPOWER.NS Reliance Power Limited
44.30
-0.02%
JSWENERGY.NS JSW Energy Limited
487.40
+2.62%
TORNTPOWER.NS Torrent Power Limited
1,432.70
-1.19%
ADANIENSOL.NS Adani Energy Solutions Limited
910.80
+2.25%
RELINFRA.NS Reliance Infrastructure Limited
272.05
+0.15%
JPPOWER.NS Jaiprakash Power Ventures Limited
14.69
+0.82%
ADANIENSOL.BO Adani Energy Solutions Limited
910.15
+2.13%
RPOWER.BO Reliance Power Limited
44.29
-0.05%
GREENPOWER.NS Orient Green Power Company Limited
12.91
+1.89%