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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 218.55 221.95 218.40 220.90 1.6M
2021-12-30 219.15 221.05 217.10 218.35 1.0M
2021-12-29 221.30 223.20 218.90 219.40 1.1M
2021-12-28 219.00 222.20 218.30 221.55 2.4M
2021-12-27 216.25 217.75 213.75 217.35 1.9M
2021-12-24 219.40 219.45 214.15 216.85 1.3M
2021-12-23 220.30 221.25 217.40 218.00 2.0M
2021-12-22 214.95 218.55 212.90 218.00 2.4M
2021-12-21 212.50 216.20 209.80 211.95 3.3M
2021-12-20 210.65 211.85 202.80 209.10 6.3M
2021-12-17 222.90 222.90 214.00 215.80 4.7M
2021-12-16 230.10 230.15 219.25 221.95 4.5M
2021-12-15 229.15 232.30 227.00 227.90 2.4M
2021-12-14 230.40 230.40 225.65 229.05 1.5M
2021-12-13 230.10 236.55 229.10 230.20 2.6M
2021-12-10 226.00 229.80 225.50 227.85 1.4M
2021-12-09 230.00 231.00 226.85 227.65 1.9M
2021-12-08 228.35 230.80 227.00 229.35 2.2M
2021-12-07 223.50 227.70 222.70 226.40 3.4M
2021-12-06 225.30 226.50 220.20 220.90 3.7M
2021-12-03 226.85 228.35 224.40 225.60 3.1M
2021-12-02 231.90 231.90 221.25 226.35 5.5M
2021-12-01 220.00 227.35 215.05 225.20 6.5M
2021-11-30 222.50 228.20 213.20 216.80 8.1M
2021-11-29 224.15 226.80 213.30 218.65 6.9M
2021-11-26 237.55 240.25 225.85 227.30 9.8M
2021-11-25 239.80 244.30 234.00 242.85 5.2M
2021-11-24 240.00 246.65 237.45 238.90 5.3M
2021-11-23 224.50 237.80 222.05 236.95 4.4M
2021-11-22 239.90 239.90 224.15 227.60 5.1M
2021-11-18 250.60 252.20 232.45 236.95 9.5M
2021-11-17 245.90 252.50 243.15 249.90 4.3M
2021-11-16 243.15 247.50 241.40 244.35 6.0M
2021-11-15 242.00 244.00 239.45 241.65 4.7M
2021-11-12 242.00 242.50 236.00 239.95 4.6M
2021-11-11 237.90 241.25 235.55 239.80 6.1M
2021-11-10 241.90 241.90 236.35 237.00 5.9M
2021-11-09 237.10 248.00 234.70 242.00 11.8M
2021-11-08 233.20 235.70 228.80 234.55 3.4M
2021-11-04 232.90 233.35 230.70 231.35 1.1M
2021-11-03 230.20 231.00 226.30 228.70 4.5M
2021-11-02 227.50 234.95 227.25 228.45 9.9M
2021-11-01 219.80 225.15 214.40 223.05 4.3M
2021-10-29 210.00 217.75 201.20 214.25 14.0M
2021-10-28 225.15 225.15 216.75 218.05 5.2M
2021-10-27 231.50 232.85 222.60 224.15 8.4M
2021-10-26 215.00 232.40 214.40 225.35 9.9M
2021-10-25 225.00 225.00 208.00 213.60 12.1M
2021-10-22 228.75 233.85 216.10 222.15 8.3M
2021-10-21 234.00 234.45 220.55 226.05 11.7M
2021-10-20 225.00 236.40 217.35 230.45 24.3M
2021-10-19 269.70 269.70 218.75 230.55 18.6M
2021-10-18 232.00 264.55 223.20 257.25 21.2M
2021-10-14 235.10 236.25 220.70 222.45 10.5M
2021-10-13 201.90 232.40 200.00 224.15 23.2M
2021-10-12 195.00 198.70 189.85 195.80 11.2M
2021-10-11 178.45 193.70 177.10 191.55 14.2M
2021-10-08 181.20 181.20 175.00 176.90 4.8M
2021-10-07 178.65 184.00 176.90 177.80 5.3M
2021-10-06 183.70 183.70 172.75 175.90 8.3M
2021-10-05 169.05 184.80 168.35 179.35 17.3M
2021-10-04 166.45 172.50 164.00 168.65 6.9M
2021-10-01 158.95 165.00 156.60 163.75 7.6M
2021-09-30 152.70 161.15 151.25 158.70 10.6M
2021-09-29 139.95 155.20 138.80 151.65 14.0M
2021-09-28 140.20 142.80 139.10 140.05 3.5M
2021-09-27 139.40 140.90 136.75 138.75 1.9M
2021-09-24 145.00 145.40 138.75 139.10 13.6M
2021-09-23 139.45 144.90 138.90 143.65 2.8M
2021-09-22 137.30 139.60 136.40 137.80 2.5M
2021-09-21 134.90 136.30 131.20 135.85 3.4M
2021-09-20 137.80 139.35 133.35 134.45 2.6M
2021-09-17 140.75 141.45 136.10 137.90 2.9M
2021-09-16 140.45 142.00 138.50 140.25 1.7M
2021-09-15 133.25 142.30 132.95 139.95 8.3M
2021-09-14 131.80 133.25 131.35 133.00 0.9M
2021-09-13 133.00 133.00 130.40 131.00 1.6M
2021-09-09 133.30 134.30 131.75 132.75 1.5M
2021-09-08 130.90 133.45 129.50 133.20 2.2M
2021-09-07 132.50 132.50 129.30 130.05 2.7M
2021-09-06 134.55 134.65 131.95 132.15 2.3M
2021-09-03 134.40 135.40 133.25 133.85 2.6M
2021-09-02 134.45 134.75 132.65 133.60 2.5M
2021-09-01 129.70 134.25 128.70 133.40 3.3M
2021-08-31 131.40 131.40 128.25 129.05 1.9M
2021-08-30 128.20 130.10 128.05 129.10 1.1M
2021-08-27 126.25 127.60 125.20 127.20 1.9M
2021-08-26 126.75 126.75 124.55 125.70 1.7M
2021-08-25 126.40 127.50 125.50 126.10 2.2M
2021-08-24 125.00 126.60 123.70 125.90 2.3M
2021-08-23 126.40 127.85 121.75 124.95 4.0M
2021-08-20 129.40 130.25 125.30 126.40 2.4M
2021-08-18 131.95 131.95 130.10 130.40 1.0M
2021-08-17 132.40 133.00 128.55 131.05 1.5M
2021-08-16 132.75 134.10 131.70 132.05 1.2M
2021-08-13 134.40 134.60 132.00 132.55 2.3M
2021-08-12 130.45 134.20 130.00 133.65 1.8M
2021-08-11 130.25 131.65 126.55 129.50 1.9M
2021-08-10 132.70 133.80 127.10 130.05 3.6M
2021-08-09 137.90 137.90 130.35 132.05 4.3M
2021-08-06 135.40 136.80 134.30 135.15 6.0M
2021-08-05 132.35 135.40 129.55 134.55 3.8M
2021-08-04 133.35 134.65 130.10 131.65 2.6M
2021-08-03 134.45 135.55 132.20 132.55 3.9M
2021-08-02 126.70 133.95 125.50 133.45 6.7M
2021-07-30 122.55 126.60 122.35 125.00 4.0M
2021-07-29 120.55 123.95 120.55 122.80 2.2M
2021-07-28 121.80 121.80 118.40 120.40 1.6M
2021-07-27 122.65 123.75 120.25 121.10 2.2M
2021-07-26 123.40 123.75 122.10 122.65 1.1M
2021-07-23 125.00 125.45 122.60 122.90 1.3M
2021-07-22 123.75 124.35 122.40 123.65 1.5M
2021-07-20 125.95 126.35 121.20 121.75 4.9M
2021-07-19 126.65 128.40 124.65 125.75 4.7M
2021-07-16 125.50 125.50 123.65 124.15 0.9M
2021-07-15 125.05 126.45 124.15 124.40 3.1M
2021-07-14 125.20 126.05 124.10 124.60 1.7M
2021-07-13 124.30 125.30 122.95 124.00 1.1M
2021-07-12 126.40 126.40 123.50 123.80 2.4M
2021-07-09 123.20 124.90 121.80 124.50 1.8M
2021-07-08 124.20 126.80 122.50 123.35 3.4M
2021-07-07 123.00 124.50 122.15 123.85 1.5M
2021-07-06 126.45 126.50 122.00 123.00 4.1M
2021-07-05 122.30 126.90 121.80 125.90 8.0M
2021-07-02 121.35 122.60 120.70 120.95 3.2M
2021-07-01 123.15 123.15 121.00 121.35 1.4M
2021-06-30 123.90 123.90 121.65 122.10 1.9M
2021-06-29 123.00 124.65 121.75 122.80 3.9M
2021-06-28 122.20 123.50 120.85 122.65 2.0M
2021-06-25 119.60 122.50 119.60 121.10 4.5M
2021-06-24 121.00 121.45 118.25 118.90 2.9M
2021-06-23 122.25 123.20 120.55 120.80 2.1M
2021-06-22 124.10 125.10 120.05 121.40 3.3M
2021-06-21 118.50 124.00 118.00 123.25 4.2M
2021-06-18 124.10 124.75 117.00 121.40 4.7M
2021-06-17 124.00 126.85 122.20 123.90 8.6M
2021-06-16 122.15 127.90 120.20 125.95 5.7M
2021-06-15 124.90 125.65 121.75 122.10 4.1M
2021-06-14 126.85 126.85 116.60 123.45 6.0M
2021-06-11 129.70 129.70 124.30 125.65 7.2M
2021-06-10 128.80 130.35 125.00 127.60 13.0M
2021-06-09 121.40 132.50 119.00 124.65 26.1M
2021-06-08 114.60 119.20 114.00 117.00 6.9M
2021-06-07 109.35 115.00 108.35 113.30 6.2M
2021-06-04 109.85 109.85 106.95 108.10 1.4M
2021-06-03 110.25 110.50 107.90 108.55 2.5M
2021-06-02 104.60 108.35 104.45 108.05 3.3M
2021-06-01 106.70 106.70 103.70 104.75 1.4M
2021-05-31 104.30 106.95 103.85 106.40 1.6M
2021-05-28 107.40 107.50 105.10 105.35 1.1M
2021-05-27 106.65 106.95 104.95 106.25 1.4M
2021-05-26 108.50 108.50 105.80 106.10 1.4M
2021-05-25 108.20 109.30 106.70 107.40 3.4M
2021-05-24 105.85 107.95 104.60 107.35 2.1M
2021-05-21 104.40 106.00 103.35 104.90 1.4M
2021-05-20 105.00 105.45 102.45 102.90 1.1M
2021-05-19 105.55 107.00 104.00 104.25 1.6M
2021-05-18 104.70 107.35 104.70 105.35 2.1M
2021-05-17 102.80 104.25 101.70 103.40 2.6M
2021-05-14 106.55 107.95 101.05 101.45 5.2M
2021-05-12 110.75 110.75 105.15 106.55 4.1M
2021-05-11 109.25 111.15 107.10 109.25 6.2M
2021-05-10 104.00 110.70 103.35 110.00 4.4M
2021-05-07 104.00 104.00 102.20 102.65 2.5M
2021-05-06 102.90 104.60 101.60 102.90 2.1M
2021-05-05 102.85 102.90 100.30 102.00 1.5M
2021-05-04 100.85 103.35 100.00 100.95 4.9M
2021-05-03 98.75 100.35 96.30 99.85 2.3M
2021-04-30 97.00 101.40 96.15 98.85 4.4M
2021-04-29 98.90 100.20 97.45 97.70 3.6M
2021-04-28 98.90 99.10 97.70 98.00 1.5M
2021-04-27 97.45 98.55 96.60 98.00 1.3M
2021-04-26 95.75 97.05 95.50 96.30 1.2M
2021-04-23 94.20 96.85 93.40 95.65 3.7M
2021-04-22 93.30 94.95 92.55 94.30 1.5M
2021-04-20 95.60 96.00 92.30 93.50 1.8M
2021-04-19 93.30 94.95 91.80 93.55 2.4M
2021-04-16 95.20 97.95 94.05 97.15 2.4M
2021-04-15 95.00 96.70 93.30 94.05 2.3M
2021-04-13 92.75 96.30 91.60 95.80 5.0M
2021-04-12 101.40 101.40 89.95 92.20 7.9M
2021-04-09 105.65 106.15 103.05 104.05 1.9M
2021-04-08 105.00 106.70 104.20 104.90 2.1M
2021-04-07 104.10 105.60 101.75 104.10 1.9M
2021-04-06 103.60 107.25 102.35 104.65 3.3M
2021-04-05 105.30 105.50 100.50 103.35 3.2M
2021-04-01 104.20 105.50 103.45 105.05 1.9M
2021-03-31 103.50 105.80 102.80 103.20 2.1M
2021-03-30 105.40 105.45 102.80 103.50 2.6M
2021-03-26 100.55 104.30 100.10 103.45 4.4M
2021-03-25 101.40 102.25 96.55 98.60 4.3M
2021-03-24 103.30 105.65 100.80 101.25 3.4M
2021-03-23 105.00 106.00 104.00 104.35 2.8M
2021-03-22 105.25 106.50 103.80 104.75 6.6M
2021-03-19 100.30 104.75 96.30 104.20 6.4M
2021-03-18 105.00 106.55 96.00 100.50 10.6M
2021-03-17 109.85 110.55 102.50 103.40 3.1M
2021-03-16 112.15 112.40 109.15 109.65 4.3M
2021-03-15 114.95 114.95 108.00 111.55 7.2M
2021-03-12 108.70 114.45 107.00 113.25 14.3M
2021-03-10 109.00 109.30 105.85 107.40 3.7M
2021-03-09 110.20 110.70 104.70 107.05 7.0M
2021-03-08 109.00 111.90 108.25 109.05 3.4M
2021-03-05 111.00 111.00 104.00 107.30 7.7M
2021-03-04 104.60 114.00 102.80 109.35 9.2M
2021-03-03 104.75 105.50 102.50 105.25 6.8M
2021-03-02 100.45 100.80 98.00 100.40 3.8M
2021-03-01 97.00 99.55 95.65 97.80 4.1M
2021-02-26 95.00 96.45 93.00 95.10 6.8M
2021-02-25 94.70 97.60 94.45 96.05 6.7M
2021-02-24 92.90 94.50 89.10 93.90 5.9M
2021-02-23 90.05 93.30 89.80 92.00 3.4M
2021-02-22 91.00 92.50 89.00 90.00 3.7M
2021-02-19 93.15 94.85 89.40 91.15 10.2M
2021-02-18 92.00 94.05 90.30 93.10 2.4M
2021-02-17 90.55 92.45 89.90 91.10 3.6M
2021-02-16 87.40 91.00 86.65 90.25 2.5M
2021-02-15 88.20 88.90 86.35 86.65 1.4M
2021-02-12 87.80 88.40 86.05 87.30 1.0M
2021-02-11 88.50 89.25 87.50 87.75 1.8M
2021-02-10 88.25 89.95 86.45 88.20 2.5M
2021-02-09 90.05 90.35 86.40 87.15 1.7M
2021-02-08 87.60 91.65 87.60 90.00 3.7M
2021-02-05 91.00 91.50 85.00 87.40 7.7M
2021-02-04 85.20 90.60 84.55 89.65 5.3M
2021-02-03 84.05 85.45 82.20 84.20 4.3M
2021-02-02 82.40 84.10 79.70 83.60 2.4M
2021-02-01 76.90 81.15 74.50 79.85 2.5M
2021-01-29 78.30 78.80 74.90 75.40 2.6M
2021-01-28 75.40 77.85 74.50 77.20 3.1M
2021-01-27 80.70 80.70 75.65 75.95 1.6M
2021-01-25 84.90 84.90 78.00 79.20 2.6M
2021-01-22 83.00 83.00 77.95 79.35 2.4M
2021-01-21 85.45 85.70 82.30 82.95 1.1M
2021-01-20 85.80 86.45 84.15 84.75 1.7M
2021-01-19 83.00 85.70 82.55 85.45 2.7M
2021-01-18 85.45 85.75 81.00 82.15 2.1M
2021-01-15 86.40 87.95 84.35 85.50 3.1M
2021-01-14 85.85 87.10 84.95 85.95 1.7M
2021-01-13 87.20 87.70 83.80 85.85 3.6M
2021-01-12 83.30 87.30 82.70 86.05 3.8M
2021-01-11 83.30 84.10 82.15 83.30 2.2M
2021-01-08 84.50 84.60 82.65 83.05 2.4M
2021-01-07 83.10 83.60 81.50 81.85 2.7M
2021-01-06 82.45 83.45 80.80 82.45 3.4M
2021-01-05 77.60 82.20 77.60 81.15 4.8M
2021-01-04 77.60 79.60 77.60 79.25 2.3M
2021-01-01 75.90 77.70 75.80 77.35 1.7M