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
2022-12-30 207.80 209.95 207.05 207.70 0.9M
2022-12-29 208.70 208.75 205.00 205.85 0.5M
2022-12-28 207.10 210.30 206.85 208.15 0.9M
2022-12-27 207.30 208.30 204.85 207.70 1.3M
2022-12-26 195.20 204.70 194.45 203.25 2.1M
2022-12-23 205.20 207.85 196.00 197.00 1.4M
2022-12-22 214.65 215.35 206.60 208.85 0.7M
2022-12-21 218.10 219.40 212.55 213.75 0.6M
2022-12-20 216.10 218.40 214.65 217.80 1.0M
2022-12-19 217.75 218.00 214.85 216.80 0.9M
2022-12-16 220.00 222.40 216.15 217.35 1.3M
2022-12-15 222.35 224.80 221.00 221.90 1.1M
2022-12-14 219.50 223.15 219.50 222.70 0.6M
2022-12-13 218.50 220.25 217.85 218.80 0.8M
2022-12-12 219.45 219.65 215.55 217.85 1.4M
2022-12-09 225.40 226.40 217.55 219.45 0.5M
2022-12-08 225.60 227.20 224.65 225.00 0.7M
2022-12-07 228.25 229.50 225.40 225.90 0.5M
2022-12-06 224.00 230.25 223.35 228.70 0.7M
2022-12-05 225.20 225.90 222.40 224.15 0.7M
2022-12-02 225.10 226.25 223.90 225.20 0.3M
2022-12-01 224.75 227.10 223.60 224.85 1.0M
2022-11-30 222.80 225.35 222.60 224.80 0.3M
2022-11-29 224.70 225.45 222.95 223.35 0.7M
2022-11-28 223.70 226.35 223.20 224.65 0.8M
2022-11-25 220.65 224.75 220.25 224.15 1.0M
2022-11-24 221.00 221.60 219.55 220.75 0.3M
2022-11-23 221.50 222.30 220.45 220.75 0.3M
2022-11-22 221.00 221.85 219.10 220.45 0.4M
2022-11-21 220.05 222.30 218.40 221.30 0.3M
2022-11-18 222.70 222.80 218.75 220.40 0.4M
2022-11-17 224.05 224.95 221.00 221.30 0.9M
2022-11-16 228.70 229.95 222.30 224.60 1.3M
2022-11-15 228.10 230.15 228.00 229.50 0.4M
2022-11-14 229.40 230.40 226.80 227.70 0.8M
2022-11-11 231.70 232.20 229.35 229.75 0.4M
2022-11-10 231.00 233.35 228.45 229.15 1.1M
2022-11-09 229.20 234.50 228.85 231.40 2.1M
2022-11-07 228.05 230.35 227.00 229.20 0.4M
2022-11-04 228.00 229.30 226.75 228.25 0.3M
2022-11-03 227.80 229.45 225.75 227.35 0.3M
2022-11-02 229.60 231.90 227.85 229.00 2.0M
2022-11-01 226.05 231.35 226.05 230.60 0.8M
2022-10-31 229.65 229.65 224.25 225.95 1.0M
2022-10-28 227.40 227.40 222.50 225.00 1.7M
2022-10-27 221.05 226.95 221.05 225.90 1.6M
2022-10-25 218.70 222.90 217.60 220.70 2.4M
2022-10-24 220.60 221.00 218.50 219.00 0.4M
2022-10-21 221.00 222.15 217.50 218.60 0.4M
2022-10-20 216.30 221.35 216.10 220.60 0.9M
2022-10-19 221.45 221.70 217.55 218.45 0.9M
2022-10-18 219.65 221.95 218.75 220.70 0.5M
2022-10-17 211.75 218.45 211.75 217.90 0.9M
2022-10-14 219.50 220.60 215.60 215.90 0.4M
2022-10-13 217.95 218.95 213.50 216.10 1.1M
2022-10-12 217.80 219.35 215.05 217.95 0.9M
2022-10-11 220.30 222.25 216.60 217.15 2.3M
2022-10-10 219.55 220.80 217.05 220.30 1.0M
2022-10-07 221.30 222.90 218.85 222.55 1.0M
2022-10-06 221.30 223.25 220.55 221.70 0.5M
2022-10-04 216.50 219.95 216.20 219.00 0.5M
2022-10-03 216.50 218.05 211.95 213.25 1.3M
2022-09-30 211.75 217.00 210.20 216.50 1.5M
2022-09-29 215.80 218.00 210.50 212.25 0.9M
2022-09-28 215.35 216.85 212.95 213.85 0.6M
2022-09-27 217.05 219.90 214.40 217.45 1.7M
2022-09-26 222.60 223.45 212.35 215.55 3.1M
2022-09-23 231.65 232.45 223.60 224.60 1.5M
2022-09-22 229.50 233.60 227.30 231.65 1.4M
2022-09-21 235.10 236.60 230.30 231.20 0.7M
2022-09-20 235.30 237.50 234.50 235.15 0.5M
2022-09-19 236.00 238.00 231.80 232.25 2.7M
2022-09-16 247.15 247.85 232.70 236.70 2.1M
2022-09-15 242.00 246.80 240.00 245.25 1.0M
2022-09-14 236.80 244.10 236.60 241.45 1.2M
2022-09-13 243.00 244.90 240.10 241.00 0.7M
2022-09-12 243.20 245.20 241.60 242.75 1.8M
2022-09-09 246.05 246.95 241.15 242.35 1.4M
2022-09-08 249.45 250.00 243.45 244.90 1.7M
2022-09-07 247.00 251.00 245.05 246.95 2.9M
2022-09-06 237.30 248.00 237.30 247.35 2.8M
2022-09-05 235.10 238.40 235.10 236.40 0.7M
2022-09-02 238.10 239.50 233.30 235.00 0.9M
2022-09-01 235.80 240.15 234.45 237.10 0.8M
2022-08-30 233.70 237.50 233.70 236.90 1.8M
2022-08-29 226.00 233.70 226.00 232.70 1.6M
2022-08-26 230.20 236.35 230.20 235.10 0.8M
2022-08-25 230.20 233.25 228.60 229.20 1.1M
2022-08-24 231.60 232.80 227.50 229.50 1.6M
2022-08-23 222.55 232.05 221.55 231.50 2.1M
2022-08-22 232.30 232.50 223.00 224.20 2.7M
2022-08-19 238.40 241.85 231.85 232.70 2.4M
2022-08-18 237.15 239.70 236.00 238.00 1.1M
2022-08-17 238.05 241.70 236.55 237.20 2.7M
2022-08-16 232.40 237.45 231.35 236.00 2.1M
2022-08-12 229.50 235.50 228.65 232.40 2.6M
2022-08-11 230.45 231.40 228.35 229.45 0.5M
2022-08-10 229.15 230.30 227.20 228.45 0.7M
2022-08-08 231.60 232.80 227.70 228.30 2.0M
2022-08-05 228.95 233.10 227.70 232.10 1.9M
2022-08-04 233.95 234.95 225.30 227.70 0.9M
2022-08-03 232.30 237.40 231.05 232.45 1.3M
2022-08-02 231.00 233.50 227.35 232.60 1.1M
2022-08-01 221.50 231.15 221.50 230.35 4.1M
2022-07-29 219.95 222.60 218.80 221.90 1.9M
2022-07-28 220.85 221.45 216.90 218.15 1.0M
2022-07-27 221.90 223.90 215.50 217.95 2.9M
2022-07-26 233.00 233.50 225.25 226.15 1.2M
2022-07-25 231.40 233.25 229.50 232.50 1.2M
2022-07-22 230.50 234.00 230.20 230.85 0.6M
2022-07-21 226.50 230.90 226.50 230.00 0.8M
2022-07-20 230.00 230.50 226.65 227.40 1.2M
2022-07-19 227.05 229.55 226.50 228.15 1.1M
2022-07-18 226.75 228.85 225.45 227.80 3.0M
2022-07-15 221.45 226.25 221.45 225.05 0.8M
2022-07-14 223.00 223.25 219.15 221.25 1.2M
2022-07-13 222.25 223.30 219.95 220.85 0.7M
2022-07-12 220.25 224.20 218.80 221.45 1.5M
2022-07-11 219.25 221.85 218.20 220.80 1.6M
2022-07-08 217.20 220.85 214.80 220.05 0.9M
2022-07-07 215.90 216.45 212.35 214.50 0.9M
2022-07-06 216.10 216.10 210.10 213.95 0.8M
2022-07-05 214.70 217.10 212.00 212.75 1.8M
2022-07-04 207.35 212.50 207.35 211.50 0.8M
2022-07-01 204.25 207.60 200.55 207.00 1.5M
2022-06-30 207.50 209.30 201.50 202.35 0.7M
2022-06-29 205.75 209.70 205.65 207.20 1.0M
2022-06-28 206.60 209.05 204.95 208.70 0.6M
2022-06-27 210.30 211.60 207.75 208.05 0.8M
2022-06-24 205.00 208.75 203.80 207.85 1.4M
2022-06-23 201.00 204.85 198.75 202.95 2.0M
2022-06-22 204.55 204.60 198.85 201.30 1.7M
2022-06-21 198.90 207.80 192.50 204.55 1.8M
2022-06-20 211.30 213.05 190.00 194.75 5.3M
2022-06-17 209.40 214.00 207.00 210.45 2.2M
2022-06-16 222.75 223.30 209.00 209.85 1.2M
2022-06-15 220.70 222.40 218.40 218.90 1.1M
2022-06-14 214.95 224.40 214.80 220.45 1.6M
2022-06-13 223.95 226.40 218.90 219.50 1.0M
2022-06-10 231.95 232.45 229.05 230.20 0.6M
2022-06-09 232.50 234.70 231.40 233.00 1.1M
2022-06-08 233.05 236.65 231.20 233.00 1.0M
2022-06-07 230.95 235.40 229.55 234.70 1.8M
2022-06-06 231.05 233.60 227.50 232.30 1.3M
2022-06-03 236.90 236.90 230.30 231.05 1.2M
2022-06-02 232.80 235.90 231.25 234.20 0.9M
2022-06-01 233.80 236.15 230.60 232.65 0.7M
2022-05-31 233.15 237.60 231.15 235.10 2.7M
2022-05-30 227.95 233.90 217.55 233.25 2.5M
2022-05-27 225.70 226.90 222.80 224.70 0.9M
2022-05-26 222.40 224.35 210.25 221.40 3.9M
2022-05-25 228.55 229.95 220.00 220.90 1.8M
2022-05-24 230.05 231.40 224.85 227.05 1.1M
2022-05-23 235.10 236.00 228.80 229.75 1.8M
2022-05-20 232.50 236.00 230.35 233.25 2.1M
2022-05-19 229.10 232.55 226.50 228.45 2.7M
2022-05-18 243.40 243.40 236.30 237.75 2.6M
2022-05-17 229.00 242.40 227.75 241.25 3.8M
2022-05-16 225.70 227.65 220.35 226.65 2.2M
2022-05-13 224.55 229.15 221.25 222.85 2.8M
2022-05-12 226.00 227.00 217.00 219.05 3.3M
2022-05-11 222.50 229.75 219.55 226.55 3.8M
2022-05-10 229.40 234.50 220.70 222.35 2.0M
2022-05-09 235.35 236.75 223.05 229.90 6.5M
2022-05-06 243.00 246.90 240.65 245.20 3.6M
2022-05-05 249.00 251.30 244.90 247.55 2.5M
2022-05-04 250.10 254.00 242.90 244.95 3.6M
2022-05-02 240.10 249.60 238.35 248.50 1.6M
2022-04-29 250.95 253.25 240.85 242.30 2.5M
2022-04-28 250.55 250.80 244.50 248.35 1.1M
2022-04-27 248.00 255.15 245.55 247.30 1.8M
2022-04-26 251.00 251.65 248.05 248.80 2.1M
2022-04-25 247.55 251.50 244.85 247.40 3.2M
2022-04-22 258.10 259.00 252.30 253.25 1.8M
2022-04-21 253.00 260.00 250.75 258.80 4.2M
2022-04-20 249.60 255.10 246.70 249.70 4.2M
2022-04-19 261.30 262.00 242.50 246.70 3.5M
2022-04-18 269.30 269.30 252.30 257.90 4.5M
2022-04-13 278.70 280.25 272.35 273.05 2.6M
2022-04-12 283.50 283.55 271.70 275.25 4.1M
2022-04-11 281.00 288.50 280.15 282.95 4.5M
2022-04-08 280.45 283.00 272.85 278.15 5.9M
2022-04-07 293.00 298.00 275.90 277.90 14.5M
2022-04-06 275.80 296.50 273.00 289.80 18.2M
2022-04-05 253.80 275.20 252.30 273.60 8.3M
2022-04-04 247.35 253.50 246.10 251.95 2.6M
2022-04-01 237.40 246.25 237.20 245.40 3.1M
2022-03-31 242.55 242.85 237.95 238.85 0.8M
2022-03-30 241.00 244.85 237.85 241.60 2.7M
2022-03-29 243.90 244.85 238.55 239.30 1.1M
2022-03-28 242.80 243.90 237.50 239.55 1.8M
2022-03-25 240.00 244.20 239.20 241.35 3.3M
2022-03-24 234.75 241.00 232.85 239.55 3.4M
2022-03-23 232.90 237.45 231.70 234.40 1.8M
2022-03-22 229.70 231.90 226.30 231.30 1.5M
2022-03-21 233.00 233.50 227.40 228.00 1.6M
2022-03-17 233.30 233.90 231.30 231.75 0.7M
2022-03-16 229.40 231.85 229.05 230.40 1.3M
2022-03-15 231.90 233.35 225.35 227.40 1.1M
2022-03-14 232.00 234.65 230.50 231.50 1.5M
2022-03-11 232.35 234.20 230.20 233.15 1.8M
2022-03-10 234.55 235.95 229.90 232.30 3.0M
2022-03-09 229.90 231.10 226.20 229.25 3.1M
2022-03-08 217.35 227.80 215.00 227.00 4.8M
2022-03-07 214.35 219.60 212.25 216.25 3.8M
2022-03-04 225.05 226.45 220.75 221.45 2.9M
2022-03-03 229.35 230.50 225.85 226.60 1.6M
2022-03-02 221.30 227.20 218.30 225.40 3.4M
2022-02-28 217.70 224.40 214.10 223.05 3.8M
2022-02-25 208.20 221.00 208.20 220.05 6.2M
2022-02-24 211.20 216.05 203.30 204.35 8.6M
2022-02-23 226.05 226.85 220.50 221.20 1.5M
2022-02-22 210.00 224.70 210.00 222.60 3.9M
2022-02-21 224.10 227.55 222.30 225.00 2.8M
2022-02-18 227.20 230.00 224.55 225.80 2.4M
2022-02-17 233.50 233.80 227.00 227.75 2.8M
2022-02-16 233.40 236.75 230.25 231.40 3.8M
2022-02-15 223.30 232.00 218.80 230.40 5.0M
2022-02-14 225.40 226.95 215.00 220.50 5.5M
2022-02-11 239.95 242.00 230.35 232.30 3.3M
2022-02-10 238.90 244.45 234.20 241.30 3.0M
2022-02-09 237.90 238.90 232.70 237.95 2.8M
2022-02-08 252.70 253.75 232.70 234.75 8.2M
2022-02-07 256.40 256.80 250.65 251.85 3.3M
2022-02-04 253.50 257.85 253.00 254.35 4.2M
2022-02-03 250.85 254.30 249.30 252.85 3.3M
2022-02-02 251.90 255.00 249.30 250.60 1.9M
2022-02-01 249.90 256.30 244.70 249.80 8.9M
2022-01-31 247.90 249.50 245.25 246.05 2.9M
2022-01-28 244.30 249.90 242.90 244.05 3.9M
2022-01-27 235.60 242.25 232.65 241.05 4.0M
2022-01-25 226.05 240.85 222.80 238.85 4.6M
2022-01-24 242.10 243.85 226.70 229.55 6.2M
2022-01-21 245.55 250.75 238.55 242.05 4.0M
2022-01-20 250.00 252.05 245.20 248.65 4.0M
2022-01-19 238.65 249.75 236.35 248.50 2.7M
2022-01-18 250.20 250.60 237.85 239.05 4.2M
2022-01-17 245.95 249.25 245.20 247.85 1.5M
2022-01-14 243.95 248.50 242.50 244.20 2.3M
2022-01-13 239.20 246.60 236.50 245.25 3.6M
2022-01-12 235.10 239.60 234.35 237.65 3.5M
2022-01-11 233.00 236.70 231.90 233.10 1.9M
2022-01-10 231.30 233.45 230.40 231.70 1.5M
2022-01-07 230.50 232.90 227.15 229.70 2.1M
2022-01-06 220.20 229.70 219.70 228.40 3.6M
2022-01-05 226.30 226.65 223.05 223.55 1.3M
2022-01-04 224.80 228.40 221.00 226.25 1.8M
2022-01-03 221.40 223.95 216.10 223.35 1.2M