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
2023-12-29 330.40 335.85 326.10 332.05 1.4M
2023-12-28 326.05 331.00 323.95 329.60 1.8M
2023-12-27 327.35 330.00 321.75 324.95 0.6M
2023-12-26 328.90 331.35 324.80 325.15 1.5M
2023-12-22 331.15 332.00 323.60 326.60 0.7M
2023-12-21 317.80 330.65 312.60 328.50 4.5M
2023-12-20 336.80 346.90 318.10 320.20 5.7M
2023-12-19 338.85 338.85 330.55 336.00 0.6M
2023-12-18 339.20 340.20 334.45 337.00 2.4M
2023-12-15 337.95 338.35 331.85 333.20 1.0M
2023-12-14 341.00 341.30 335.00 335.30 1.1M
2023-12-13 332.45 340.45 329.65 338.05 4.0M
2023-12-12 336.95 336.95 327.55 330.80 1.2M
2023-12-11 325.80 335.25 322.35 333.50 1.9M
2023-12-08 333.00 335.80 317.95 323.45 4.4M
2023-12-07 295.90 332.00 292.25 325.75 8.2M
2023-12-06 281.80 298.60 280.15 294.10 4.7M
2023-12-05 283.85 283.85 276.50 281.50 1.2M
2023-12-04 286.00 286.00 278.90 281.50 1.7M
2023-12-01 270.30 278.50 268.50 275.75 3.8M
2023-11-30 273.30 273.30 265.10 267.95 1.2M
2023-11-29 274.40 275.70 271.50 273.30 1.3M
2023-11-28 258.45 271.25 258.45 270.75 3.6M
2023-11-24 261.65 261.65 256.95 258.15 0.7M
2023-11-23 262.00 263.75 259.90 260.70 0.5M
2023-11-22 263.90 263.90 259.30 262.00 0.3M
2023-11-21 263.95 265.40 260.85 262.55 0.3M
2023-11-20 264.25 264.50 260.15 260.75 0.3M
2023-11-17 264.75 264.80 261.40 262.55 0.3M
2023-11-16 259.15 265.50 259.15 262.40 0.6M
2023-11-15 258.85 262.25 258.25 259.15 1.2M
2023-11-13 253.05 258.40 251.40 257.05 0.4M
2023-11-12 253.95 253.95 252.80 253.15 0.4M
2023-11-10 248.40 251.85 246.95 251.40 0.3M
2023-11-09 254.65 254.65 247.35 247.95 0.7M
2023-11-08 252.80 256.30 251.45 254.90 0.6M
2023-11-07 250.25 252.10 248.85 249.75 0.7M
2023-11-06 247.85 251.20 245.65 249.50 0.4M
2023-11-03 246.45 246.45 244.00 244.50 0.6M
2023-11-02 237.65 245.10 237.65 244.80 0.4M
2023-11-01 239.65 240.30 236.40 236.90 0.2M
2023-10-31 240.95 241.75 238.30 239.30 0.3M
2023-10-30 239.45 239.90 234.95 238.95 0.3M
2023-10-27 236.65 239.00 235.50 238.10 0.8M
2023-10-26 234.70 235.40 230.75 234.40 0.5M
2023-10-25 239.10 241.75 233.05 236.60 1.3M
2023-10-23 248.05 248.70 236.50 238.30 0.5M
2023-10-20 251.80 252.45 246.60 247.25 0.3M
2023-10-19 252.95 252.95 249.40 251.90 0.7M
2023-10-18 257.20 257.75 251.50 253.20 0.5M
2023-10-17 257.00 259.35 256.10 256.85 1.1M
2023-10-16 254.80 256.75 253.60 254.85 0.3M
2023-10-13 254.25 255.85 253.05 254.05 0.6M
2023-10-12 255.40 257.35 254.80 255.20 0.3M
2023-10-11 255.00 256.45 253.05 253.80 0.6M
2023-10-10 250.20 255.05 250.20 254.05 0.3M
2023-10-09 250.80 255.25 249.00 249.95 1.8M
2023-10-06 259.75 260.15 258.10 258.75 0.2M
2023-10-05 258.70 260.25 256.15 257.75 0.6M
2023-10-04 263.25 263.25 253.60 256.65 0.6M
2023-10-03 262.80 266.50 260.80 263.95 0.4M
2023-09-29 258.65 264.65 258.65 262.20 1.1M
2023-09-28 262.40 264.15 257.40 258.15 0.4M
2023-09-27 259.55 260.55 256.55 259.65 0.6M
2023-09-26 257.00 263.70 257.00 259.85 1.0M
2023-09-25 257.65 258.45 255.05 256.95 0.3M
2023-09-22 256.60 259.00 254.35 257.05 0.4M
2023-09-21 261.70 261.70 256.00 256.55 1.1M
2023-09-20 265.05 267.00 261.00 262.05 0.4M
2023-09-18 265.80 266.70 262.40 265.45 0.4M
2023-09-15 267.00 268.00 263.20 263.80 0.5M
2023-09-14 266.65 267.95 263.60 265.05 0.4M
2023-09-13 263.20 267.50 261.00 264.80 1.4M
2023-09-12 274.25 275.50 260.10 262.75 1.4M
2023-09-11 273.20 274.00 269.15 271.80 2.1M
2023-09-08 265.00 276.50 263.85 268.90 6.0M
2023-09-07 257.70 266.30 256.35 263.60 2.1M
2023-09-06 260.35 261.00 254.70 257.55 0.5M
2023-09-05 260.20 262.50 255.70 258.40 1.6M
2023-09-04 256.55 262.30 255.25 259.15 1.3M
2023-09-01 246.95 255.90 246.00 255.20 1.7M
2023-08-31 248.90 249.60 244.30 245.05 1.1M
2023-08-30 248.00 250.55 247.00 247.40 0.4M
2023-08-29 245.00 248.40 245.00 246.80 0.9M
2023-08-28 245.35 246.85 243.80 245.00 0.4M
2023-08-25 249.60 251.65 243.65 245.30 0.7M
2023-08-24 246.05 252.75 246.05 249.55 1.5M
2023-08-23 244.40 248.50 243.55 245.40 1.2M
2023-08-22 241.40 244.00 239.60 243.45 2.5M
2023-08-21 230.05 240.30 230.05 239.35 0.6M
2023-08-18 232.15 233.50 229.75 230.00 0.8M
2023-08-17 234.55 235.90 231.90 232.50 0.3M
2023-08-16 230.00 235.50 228.10 234.90 0.9M
2023-08-14 235.60 236.00 229.15 231.20 0.6M
2023-08-11 237.60 238.35 235.30 236.15 1.0M
2023-08-10 236.00 241.65 234.50 237.15 2.8M
2023-08-09 237.40 237.40 232.00 234.90 0.5M
2023-08-08 234.70 236.50 230.55 233.85 0.5M
2023-08-07 237.85 237.85 232.30 232.65 0.5M
2023-08-04 236.15 237.35 234.45 235.65 0.4M
2023-08-03 234.75 237.55 232.65 235.30 0.7M
2023-08-02 244.90 244.90 233.00 235.30 1.5M
2023-08-01 237.05 245.40 236.15 244.40 3.0M
2023-07-31 235.50 238.95 235.00 236.70 1.0M
2023-07-28 220.80 237.25 220.00 234.55 2.2M
2023-07-27 221.85 222.50 220.45 220.80 1.2M
2023-07-26 219.70 222.45 219.70 221.50 0.6M
2023-07-25 217.15 220.40 217.15 219.45 0.9M
2023-07-24 217.70 218.75 217.00 217.35 0.7M
2023-07-21 218.15 219.15 216.95 217.45 0.8M
2023-07-20 219.30 220.60 217.70 218.15 0.8M
2023-07-19 221.50 221.50 217.55 219.50 0.6M
2023-07-18 223.85 224.30 220.75 221.50 0.3M
2023-07-17 221.50 224.70 221.35 223.45 1.0M
2023-07-14 222.30 222.80 218.70 221.10 0.5M
2023-07-13 226.70 227.25 221.00 221.85 0.4M
2023-07-12 226.00 227.25 225.25 226.20 0.4M
2023-07-11 225.75 226.95 224.75 225.40 0.8M
2023-07-10 228.70 228.95 224.75 225.10 0.4M
2023-07-07 229.60 232.35 226.05 227.85 1.0M
2023-07-06 225.00 230.25 223.65 229.55 1.5M
2023-07-05 220.05 223.80 220.05 221.65 0.3M
2023-07-04 221.50 223.10 220.25 220.60 0.3M
2023-07-03 222.50 224.15 221.55 221.75 0.3M
2023-06-30 219.05 222.45 218.90 221.80 1.2M
2023-06-28 219.40 220.95 217.65 218.10 0.5M
2023-06-27 218.60 220.45 218.60 219.20 0.2M
2023-06-26 218.00 219.35 216.35 218.60 0.2M
2023-06-23 221.65 222.20 215.65 218.20 1.3M
2023-06-22 224.95 225.15 220.50 221.25 0.5M
2023-06-21 224.90 225.95 222.55 224.30 0.4M
2023-06-20 223.95 226.25 222.50 224.90 0.5M
2023-06-19 222.20 224.20 220.95 223.15 0.4M
2023-06-16 221.70 223.60 220.70 222.15 1.0M
2023-06-15 223.75 224.55 220.25 220.65 0.7M
2023-06-14 222.50 225.35 221.60 224.05 0.9M
2023-06-13 221.10 222.75 220.90 221.65 0.3M
2023-06-12 222.00 223.55 220.45 220.95 0.4M
2023-06-09 224.95 224.95 220.25 221.15 0.6M
2023-06-08 218.85 226.15 218.40 220.60 1.2M
2023-06-07 216.80 219.65 214.25 218.40 0.6M
2023-06-06 219.40 219.80 215.55 216.70 0.4M
2023-06-05 216.35 219.40 216.25 218.95 0.5M
2023-06-02 216.10 216.90 215.10 215.60 0.4M
2023-06-01 213.05 217.00 213.00 215.25 0.8M
2023-05-31 216.35 218.95 212.95 213.60 1.2M
2023-05-30 217.35 218.45 214.95 217.20 0.8M
2023-05-29 213.00 217.65 211.75 216.95 0.6M
2023-05-26 212.00 213.75 210.65 212.10 1.2M
2023-05-25 207.05 211.10 206.45 210.85 1.7M
2023-05-24 206.15 208.00 205.60 207.30 0.7M
2023-05-23 206.10 207.45 205.50 206.80 0.3M
2023-05-22 205.80 206.90 204.25 206.15 0.4M
2023-05-19 205.00 206.35 201.75 205.80 0.4M
2023-05-18 208.70 209.70 204.10 204.60 0.3M
2023-05-17 211.95 212.45 206.80 207.65 0.5M
2023-05-16 208.60 214.95 208.05 211.35 0.7M
2023-05-15 207.15 209.40 206.50 208.00 0.4M
2023-05-12 206.40 207.70 206.20 207.05 0.5M
2023-05-11 204.25 207.20 204.25 206.25 0.4M
2023-05-10 203.40 204.35 202.15 204.10 0.7M
2023-05-09 203.50 205.10 202.50 203.40 0.8M
2023-05-08 200.25 203.15 199.60 202.65 0.4M
2023-05-05 204.45 205.50 199.35 200.10 0.8M
2023-05-04 203.55 204.65 202.10 203.75 0.4M
2023-05-03 201.40 204.35 200.50 203.80 0.5M
2023-05-02 201.15 202.90 200.45 201.65 1.0M
2023-04-28 199.10 201.50 199.05 201.15 0.3M
2023-04-27 198.10 200.00 197.65 198.45 0.3M
2023-04-26 197.65 198.95 196.20 198.15 0.2M
2023-04-25 195.70 198.80 195.40 197.60 0.3M
2023-04-24 196.10 196.65 194.85 195.80 0.2M
2023-04-21 196.65 197.15 194.55 195.70 0.2M
2023-04-20 193.05 196.75 193.05 196.35 0.3M
2023-04-19 197.85 197.85 193.05 193.45 0.7M
2023-04-18 197.05 198.15 196.20 197.20 0.3M
2023-04-17 195.55 197.60 194.80 196.95 0.3M
2023-04-13 197.05 197.20 194.25 196.20 0.3M
2023-04-12 197.60 198.65 195.55 197.05 0.5M
2023-04-11 195.80 197.85 195.80 197.50 0.7M
2023-04-10 195.20 197.70 195.10 195.75 0.4M
2023-04-06 193.85 196.00 192.10 195.15 0.4M
2023-04-05 194.35 194.95 192.45 194.55 0.5M
2023-04-03 193.85 196.00 192.05 193.95 0.5M
2023-03-31 188.45 191.65 188.00 190.20 1.7M
2023-03-29 183.95 187.55 183.30 185.65 0.9M
2023-03-28 186.70 187.40 182.45 183.95 2.1M
2023-03-27 192.80 194.00 184.40 186.70 3.4M
2023-03-24 199.55 201.25 192.20 192.80 0.9M
2023-03-23 200.05 202.15 199.55 200.10 0.7M
2023-03-22 203.10 203.65 200.60 201.00 0.3M
2023-03-21 203.35 203.65 201.55 202.25 0.5M
2023-03-20 202.30 204.45 200.60 202.65 0.6M
2023-03-17 204.00 206.35 203.70 205.00 0.3M
2023-03-16 202.40 204.50 198.75 203.35 1.0M
2023-03-15 203.70 205.45 202.60 203.00 0.8M
2023-03-14 203.70 205.20 201.75 203.40 1.2M
2023-03-13 206.70 209.15 202.25 202.90 1.3M
2023-03-10 208.00 209.25 206.00 208.80 0.3M
2023-03-09 212.00 212.80 209.35 209.65 0.3M
2023-03-08 209.95 211.90 208.05 211.25 0.3M
2023-03-06 207.80 212.95 207.80 210.25 0.5M
2023-03-03 205.75 209.20 205.75 207.70 1.7M
2023-03-02 204.20 206.30 203.70 205.65 1.0M
2023-03-01 203.05 205.35 202.35 204.40 0.3M
2023-02-28 200.25 203.00 199.60 202.50 1.5M
2023-02-27 202.25 202.25 197.55 199.80 0.6M
2023-02-24 201.60 202.95 201.30 202.25 0.9M
2023-02-23 202.50 203.55 200.65 201.30 0.8M
2023-02-22 207.75 207.75 201.65 202.15 1.3M
2023-02-21 204.35 209.70 204.35 207.90 0.6M
2023-02-20 204.90 205.30 202.25 203.80 0.5M
2023-02-17 204.60 206.10 204.20 204.70 0.6M
2023-02-16 205.95 206.30 204.65 205.05 0.8M
2023-02-15 202.95 205.70 202.50 205.30 0.3M
2023-02-14 203.30 204.50 201.95 203.10 0.9M
2023-02-13 205.00 206.25 202.40 203.65 0.4M
2023-02-10 205.55 206.20 202.90 204.80 0.6M
2023-02-09 207.00 207.60 203.55 205.55 0.3M
2023-02-08 206.00 207.50 204.15 207.05 0.4M
2023-02-07 209.95 209.95 204.95 206.15 0.4M
2023-02-06 209.05 212.80 207.00 208.50 0.9M
2023-02-03 207.55 208.30 202.00 205.30 0.6M
2023-02-02 205.85 208.80 204.15 206.30 0.5M
2023-02-01 215.00 215.45 196.95 205.85 1.1M
2023-01-31 205.50 214.65 204.40 212.90 2.3M
2023-01-30 203.00 205.75 201.30 204.40 1.5M
2023-01-27 202.10 203.85 196.75 202.45 1.7M
2023-01-25 205.80 206.30 201.00 201.55 0.4M
2023-01-24 207.00 208.15 205.50 205.75 0.3M
2023-01-23 207.55 208.00 206.70 207.00 0.2M
2023-01-20 205.05 208.55 205.05 207.15 0.3M
2023-01-19 207.00 207.40 205.00 205.25 0.2M
2023-01-18 207.05 208.35 207.05 207.40 0.2M
2023-01-17 206.50 208.55 206.00 207.60 0.3M
2023-01-16 207.05 208.05 206.15 206.95 0.6M
2023-01-13 205.60 206.75 204.25 206.55 0.7M
2023-01-12 206.15 206.85 203.90 205.65 0.3M
2023-01-11 206.40 207.35 205.15 205.85 1.4M
2023-01-10 206.80 207.80 204.70 206.10 0.4M
2023-01-09 206.15 207.20 205.20 206.15 0.3M
2023-01-06 207.80 208.75 204.10 205.40 1.2M
2023-01-05 209.80 209.80 205.25 207.65 0.9M
2023-01-04 211.00 211.00 205.85 208.10 0.7M
2023-01-03 212.20 213.05 210.00 211.25 0.4M
2023-01-02 208.70 212.20 208.15 211.75 1.0M