Tata Power Co.

TTPW
🏛️ india →
391.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 387.00 387.00 384.80 384.80 9.5K
09:20 384.55 385.40 383.70 385.30 5.3K
09:25 384.85 384.85 384.10 384.55 1.4K
09:30 384.10 384.25 383.35 383.45 2.6K
09:35 383.50 383.75 382.85 383.40 2.4K
09:40 383.75 384.80 383.40 384.30 1.6K
09:45 383.85 385.00 383.85 385.00 1.5K
09:50 384.65 385.00 384.15 384.25 1.5K
09:55 384.40 385.60 384.25 385.45 3.9K
10:00 385.30 385.30 384.50 384.80 2.7K
10:05 384.70 384.70 383.75 384.15 0.7K
10:10 384.10 384.15 383.65 383.70 0.8K
10:15 384.00 384.65 383.95 384.65 0.3K
10:20 384.50 384.60 384.20 384.50 0.5K
10:25 384.75 385.75 384.55 385.25 1.9K
10:30 384.95 385.30 384.35 384.85 0.4K
10:35 384.60 384.90 384.55 384.85 0.4K
10:40 384.85 385.00 384.65 384.95 0.4K
10:45 384.85 385.60 384.85 385.60 1.4K
10:50 385.55 385.95 385.35 385.80 1.7K
10:55 385.75 386.25 385.35 386.25 3.6K
11:00 386.30 386.30 385.85 385.90 0.4K
11:05 386.05 386.05 385.50 386.00 1.7K
11:10 386.00 386.00 385.55 385.65 2.4K
11:15 385.50 385.55 385.00 385.10 0.2K
11:20 385.05 386.30 385.05 386.15 4.8K
11:25 385.90 386.25 385.90 386.25 0.3K
11:30 386.00 386.35 385.80 386.25 3.3K
11:35 385.95 386.15 385.30 385.30 0.3K
11:40 385.40 386.15 385.30 385.30 2.8K
11:45 385.55 385.55 385.10 385.45 0.7K
11:50 385.20 386.25 385.20 386.05 12.3K
11:55 386.25 386.55 386.10 386.55 0.6K
12:00 386.05 386.30 386.00 386.20 7.7K
12:05 386.00 386.15 386.00 386.00 52.3K
12:10 386.00 386.10 385.75 386.00 79.8K
12:15 386.00 386.10 385.40 385.65 64.4K
12:20 385.60 385.90 385.50 385.85 0.7K
12:25 385.70 385.70 385.45 385.50 0.1K
12:30 385.45 385.45 384.85 384.85 0.3K
12:35 384.85 385.00 384.60 385.00 0.4K
12:40 385.00 386.05 385.00 385.35 3.2K
12:45 385.35 385.60 385.35 385.60 0.9K
12:50 385.95 386.15 385.70 385.80 0.5K
12:55 386.00 386.15 385.95 386.10 0.6K
13:00 386.00 386.00 385.80 385.85 0.1K
13:05 386.15 386.20 385.90 386.20 0.1K
13:10 386.25 386.25 385.85 385.85 0.3K
13:15 385.70 385.70 384.95 385.30 2.8K
13:20 385.00 385.05 384.50 384.75 1.2K
13:25 384.25 384.65 383.90 384.30 3.4K
13:30 384.55 384.55 383.50 383.90 1.2K
13:35 383.75 384.75 383.75 384.25 0.7K
13:40 384.25 384.25 383.80 384.05 3.7K
13:45 384.05 384.30 384.05 384.15 0.2K
13:50 384.00 384.00 383.25 383.40 0.4K
13:55 383.95 384.05 383.30 383.45 1.1K
14:00 383.65 383.65 383.15 383.15 0.4K
14:05 383.25 383.40 383.05 383.35 2.1K
14:10 383.50 383.70 383.30 383.60 1.4K
14:15 383.50 383.60 382.80 382.80 1.1K
14:20 382.95 383.00 382.30 382.40 1.0K
14:25 382.45 383.00 382.40 382.75 1.1K
14:30 382.80 383.40 382.70 383.35 1.7K
14:35 383.50 383.95 383.30 383.75 2.5K
14:40 383.20 384.30 383.20 384.00 0.9K
14:45 384.05 384.10 383.00 384.10 1.3K
14:50 384.05 384.15 383.05 383.05 0.7K
14:55 383.50 383.50 383.10 383.15 0.6K
15:00 383.25 383.95 382.80 383.40 2.5K
15:05 383.55 384.00 383.30 383.55 0.8K
15:10 383.50 384.40 383.05 384.40 0.4K
15:15 384.00 384.05 383.20 383.25 1.0K
15:20 383.90 384.50 383.85 384.25 3.0K
15:25 384.25 384.55 383.35 383.85 2.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 386.70 392.80 386.70 391.00 0.7M
2025-09-30 387.75 392.05 386.20 388.75 0.3M
2025-09-29 380.05 389.45 380.05 387.95 0.4M
2025-09-26 386.00 387.00 382.30 383.85 0.3M
2025-09-25 389.70 392.05 385.35 385.90 0.3M
2025-09-24 394.00 396.55 388.85 390.15 0.3M
2025-09-23 395.35 398.00 394.10 395.40 0.4M
2025-09-22 396.00 399.95 394.10 395.30 0.2M
2025-09-19 393.05 397.40 393.05 396.20 0.7M
2025-09-18 394.90 397.05 390.00 393.15 0.6M
2025-09-17 397.65 397.65 393.60 394.60 0.4M
2025-09-16 387.90 399.90 387.90 396.05 0.6M
2025-09-15 385.65 390.80 385.65 387.90 0.3M
2025-09-12 388.00 389.80 384.05 386.25 0.1M
2025-09-11 386.50 388.80 385.50 388.05 0.4M
2025-09-10 385.65 390.85 385.65 386.55 0.4M
2025-09-09 382.30 385.50 381.05 384.50 0.3M
2025-09-08 384.45 387.85 382.70 383.35 0.1M
2025-09-05 382.15 386.90 380.10 385.70 0.5M
2025-09-04 391.10 391.95 382.00 382.85 0.2M
2025-09-03 385.90 389.55 385.55 389.05 0.2M
2025-09-02 380.35 388.30 380.10 386.10 0.2M
2025-09-01 373.75 381.15 373.75 380.45 0.1M
2025-08-29 371.05 375.00 368.65 374.10 0.2M
2025-08-28 376.45 378.60 370.25 371.05 0.5M
2025-08-26 382.50 383.75 376.80 377.95 0.3M
2025-08-25 385.65 388.35 382.55 383.25 0.3M
2025-08-22 387.75 388.50 384.50 385.60 0.1M
2025-08-21 390.00 392.40 386.85 387.80 0.4M
2025-08-20 389.00 392.40 388.05 390.60 0.1M
2025-08-19 387.75 389.65 386.40 389.10 0.1M
2025-08-18 389.95 390.00 385.50 387.20 0.1M
2025-08-14 387.60 388.35 383.50 385.15 0.1M
2025-08-13 385.35 388.70 384.50 387.10 0.3M
2025-08-12 384.30 388.85 383.30 384.45 0.3M
2025-08-11 378.95 385.95 377.50 384.50 0.4M
2025-08-08 385.15 387.05 376.15 378.95 0.4M
2025-08-07 381.70 386.65 379.00 385.60 0.5M
2025-08-06 385.55 387.15 381.90 385.70 0.4M
2025-08-05 389.60 390.40 382.90 385.30 0.6M
2025-08-04 390.05 391.00 376.50 387.05 1.1M
2025-08-01 397.40 397.75 388.10 389.30 1.1M
2025-07-31 395.25 400.55 395.25 397.70 0.4M
2025-07-30 400.95 403.55 397.80 401.20 0.2M
2025-07-29 396.50 401.60 395.85 399.75 0.5M
2025-07-28 394.40 403.60 393.40 399.25 0.6M
2025-07-25 400.25 401.30 394.35 395.45 0.4M
2025-07-24 401.10 404.00 398.80 400.60 0.6M
2025-07-23 400.00 405.05 399.65 402.35 0.1M
2025-07-22 402.10 403.65 397.15 399.00 0.4M
2025-07-21 402.15 403.90 395.90 401.80 0.6M
2025-07-18 413.20 414.30 406.40 408.00 0.4M
2025-07-17 414.65 416.40 411.50 413.25 0.3M
2025-07-16 403.55 416.70 402.45 414.65 0.5M
2025-07-15 403.50 405.35 398.90 403.80 0.1M
2025-07-14 396.20 403.10 395.60 402.45 0.3M
2025-07-11 399.40 401.50 395.60 396.70 0.1M
2025-07-10 400.65 402.50 398.00 399.80 0.1M
2025-07-09 401.35 405.50 398.35 400.45 0.3M
2025-07-08 401.15 406.50 397.65 400.85 0.2M
2025-07-07 400.20 403.50 398.40 401.15 0.2M
2025-07-04 399.70 403.50 398.60 400.95 0.2M
2025-07-03 399.05 403.95 396.75 399.75 0.5M
2025-07-02 406.85 410.90 404.30 406.45 0.2M
2025-07-01 406.20 407.70 403.00 406.45 0.3M
2025-06-30 407.70 410.40 403.50 405.60 0.2M
2025-06-27 406.50 411.45 406.40 408.80 0.2M
2025-06-26 403.95 406.00 401.50 405.50 0.3M
2025-06-25 400.45 405.65 398.55 403.00 0.6M
2025-06-24 395.95 403.65 394.95 398.55 0.2M
2025-06-23 385.50 394.55 384.60 393.00 0.2M
2025-06-20 384.50 392.50 381.75 389.70 0.2M
2025-06-19 392.05 394.00 383.35 384.55 0.2M
2025-06-18 396.00 398.00 390.70 393.35 0.2M
2025-06-17 398.30 402.55 395.00 396.00 0.4M
2025-06-16 395.80 401.30 391.15 399.45 0.6M
2025-06-13 393.65 399.45 393.65 397.35 0.2M
2025-06-12 411.90 412.50 400.50 401.60 0.3M
2025-06-11 414.45 416.70 409.25 411.90 0.7M
2025-06-10 408.05 416.15 406.15 413.25 1.4M
2025-06-09 399.75 407.55 399.75 406.25 0.4M
2025-06-06 393.40 400.80 392.50 399.55 0.3M
2025-06-05 393.35 398.00 392.35 393.40 0.2M
2025-06-04 390.95 394.85 389.10 393.50 0.5M
2025-06-03 396.85 399.25 390.10 391.50 0.4M
2025-06-02 392.70 398.25 390.75 396.90 0.2M
2025-05-30 396.10 399.80 391.10 392.75 0.3M
2025-05-29 396.55 399.35 395.05 397.10 0.4M
2025-05-28 402.15 404.50 395.50 396.40 0.2M
2025-05-27 403.05 403.80 398.50 402.15 0.1M
2025-05-26 402.95 405.95 400.85 402.50 0.3M
2025-05-23 395.75 402.60 393.55 401.95 0.6M
2025-05-22 398.00 402.60 389.65 395.60 0.2M
2025-05-21 399.60 402.85 396.10 401.75 0.5M
2025-05-20 408.00 408.70 398.30 398.95 0.3M
2025-05-19 408.50 412.00 406.85 408.00 0.4M
2025-05-16 396.40 409.45 396.40 405.70 1.6M
2025-05-15 404.55 404.55 392.65 398.00 1.5M
2025-05-14 390.05 398.70 390.05 397.00 0.4M
2025-05-13 391.65 395.70 388.10 389.15 0.7M
2025-05-12 379.25 392.85 378.70 391.65 1.0M
2025-05-09 357.55 371.90 357.55 371.15 0.3M
2025-05-08 377.95 383.45 368.00 369.95 0.3M
2025-05-07 364.25 380.80 364.25 377.30 0.4M
2025-05-06 388.75 389.90 373.00 374.70 0.3M
2025-05-05 381.75 389.80 380.10 389.05 0.3M
2025-05-02 383.10 390.45 380.80 381.70 0.4M
2025-04-30 391.25 391.70 382.40 384.20 0.3M
2025-04-29 395.60 403.35 392.05 393.30 0.7M
2025-04-28 386.60 400.50 386.60 395.05 0.6M
2025-04-25 393.20 402.30 382.00 387.30 1.7M
2025-04-24 393.05 399.15 392.00 396.00 0.7M
2025-04-23 389.70 395.90 382.30 394.50 0.4M
2025-04-22 393.15 395.25 387.30 388.50 0.5M
2025-04-21 382.60 393.85 382.50 390.95 0.4M
2025-04-17 381.20 384.10 378.55 381.35 0.4M
2025-04-16 378.60 382.80 377.55 381.20 0.8M
2025-04-15 377.00 380.50 372.15 378.60 0.7M
2025-04-11 368.95 368.95 362.25 364.50 0.5M
2025-04-09 357.25 363.00 354.00 358.25 0.4M
2025-04-08 359.60 365.75 355.95 359.75 0.4M
2025-04-07 332.10 358.80 332.10 354.75 1.4M
2025-04-04 382.30 388.30 367.25 368.95 0.4M
2025-04-03 372.40 387.00 372.40 385.30 0.7M
2025-04-02 373.65 379.20 368.50 378.25 0.4M
2025-04-01 372.95 379.75 370.85 374.75 0.5M
2025-03-28 384.80 386.00 373.30 375.40 0.7M
2025-03-27 374.90 384.70 372.10 383.55 0.3M
2025-03-26 377.00 381.00 374.75 375.80 0.3M
2025-03-25 385.40 385.90 375.55 377.00 0.3M
2025-03-24 385.00 385.00 379.65 383.25 0.3M
2025-03-21 370.95 381.75 370.20 379.45 0.4M
2025-03-20 375.30 375.30 367.50 370.20 0.4M
2025-03-19 364.35 373.30 363.00 371.60 0.3M
2025-03-18 351.65 363.75 351.65 362.65 0.3M
2025-03-17 351.35 354.50 349.10 350.75 0.4M
2025-03-13 360.25 360.75 350.00 350.75 0.2M
2025-03-12 353.60 359.55 350.80 356.05 0.5M
2025-03-11 350.95 353.95 344.15 352.70 0.5M
2025-03-10 356.95 362.80 351.50 352.60 0.5M
2025-03-07 354.10 360.45 350.20 351.30 0.3M
2025-03-06 355.65 357.60 351.20 354.00 0.4M
2025-03-05 345.55 352.65 345.00 351.45 0.3M
2025-03-04 338.15 347.75 336.80 345.90 0.5M
2025-03-03 338.55 345.75 332.00 342.90 0.6M
2025-02-28 340.25 342.20 335.45 339.10 0.8M
2025-02-27 354.35 354.90 341.15 343.30 0.3M
2025-02-25 354.65 356.25 350.05 351.05 0.4M
2025-02-24 355.15 356.95 351.70 354.65 0.4M
2025-02-21 358.00 362.30 354.00 357.40 0.6M
2025-02-20 347.70 361.00 344.75 357.95 0.4M
2025-02-19 336.95 349.85 334.70 347.60 0.6M
2025-02-18 337.95 340.75 329.75 339.65 0.4M
2025-02-17 336.65 338.40 326.25 337.10 0.9M
2025-02-14 349.85 351.00 332.15 337.20 0.9M
2025-02-13 350.15 357.45 346.25 347.75 0.5M
2025-02-12 348.20 351.00 339.00 348.25 0.4M
2025-02-11 358.20 358.65 347.30 349.05 0.7M
2025-02-10 366.75 368.40 357.00 358.20 0.2M
2025-02-07 365.50 372.65 364.00 366.75 0.6M
2025-02-06 371.20 371.80 362.55 365.40 0.5M
2025-02-05 369.85 375.00 363.15 366.20 1.0M
2025-02-04 356.45 363.50 353.75 362.15 0.3M
2025-02-03 367.35 367.35 351.55 354.85 0.4M
2025-02-01 368.85 378.95 361.30 368.35 0.9M
2025-01-31 353.00 366.80 350.40 364.25 0.7M
2025-01-30 353.25 356.20 348.35 352.15 0.6M
2025-01-29 346.30 352.40 345.00 351.05 0.7M
2025-01-28 355.10 356.30 343.35 346.30 0.3M
2025-01-27 361.40 361.40 350.20 351.85 0.4M
2025-01-24 362.30 370.75 362.30 363.35 0.7M
2025-01-23 357.70 365.85 355.55 362.80 0.2M
2025-01-22 368.40 368.40 352.20 358.75 0.8M
2025-01-21 374.90 376.20 365.35 365.95 0.2M
2025-01-20 374.45 376.15 371.00 374.45 0.4M
2025-01-17 368.85 375.45 365.05 373.65 0.6M
2025-01-16 372.25 373.80 368.15 368.95 0.5M
2025-01-15 360.70 371.50 355.85 365.50 1.0M
2025-01-14 340.90 358.30 340.90 357.15 1.0M
2025-01-13 352.60 354.90 338.50 340.10 0.5M
2025-01-10 367.10 367.70 355.10 356.30 0.4M
2025-01-09 374.05 376.00 366.15 367.10 0.3M
2025-01-08 379.15 380.30 372.05 373.95 0.9M
2025-01-07 379.60 384.50 377.50 378.90 0.7M
2025-01-06 396.65 397.00 377.15 378.80 0.6M
2025-01-03 396.00 402.90 395.00 396.65 1.6M
2025-01-02 393.00 396.90 387.50 395.55 0.6M
2025-01-01 393.00 394.55 389.35 392.40 0.5M