TATAPOWER Historical Share Price Data
Tata Power Company Ltd Share Price
TATAPOWER
CMP as on 25-Apr-24 12:00
₹ 431
₹ 431
3.15 | 0.74%
Open
₹ 428
₹ 428
Turnover(lac)
₹ 33,629
₹ 33,629
Prev. Close
₹ 428.30
₹ 428.30
Day's Vol (shares)
₹ 7,794,324
₹ 7,794,324
Day's Vol (shares)
₹ 427.00 ₹ 433.10
CMP as on 25-Apr-24 12:00
₹ 432
₹ 432
3.15 | 0.74%
Open
₹ 429
₹ 429
Turnover(lac)
₹ 4,110
₹ 4,110
Prev. Close
₹ 428.35
₹ 428.35
Day's Vol (shares)
₹ 952,398
₹ 952,398
Day's Vol (shares)
₹ 427.00 ₹ 432.90
CMP as on 25-Apr-24 12:00
₹ 436
₹ 436
3.95 | 0.91%
Open
₹ 433
₹ 433
Open Interest(Contracts)
₹ 92,323,125
₹ 92,323,125
VWAP
₹ 433.12
₹ 433.12
Day's Vol (shares)
₹ 46,551,375
₹ 46,551,375
Day's Vol (shares)
₹ 429.30 ₹ 436.95
₹ 429.30 ₹ 436.95
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 390.5 | 394 | 387.75 | 390.1 | 83622 | 3578562510.45 | 3243511 | 6.25 | -0.40 |
27-Mar-2024 | 391.55 | 393.85 | 387.5 | 388.4 | 83613 | 3553078247.2 | 4022612 | 6.35 | -3.15 |
28-Mar-2024 | 391 | 398.9 | 391 | 394.2 | 138575 | 6351394189.35 | 4983777 | 7.90 | 3.20 |
01-Apr-2024 | 398.95 | 408.85 | 397.55 | 406.95 | 172779 | 7195159365.9 | 6149899 | 11.30 | 8.00 |
02-Apr-2024 | 407 | 412.15 | 406.6 | 408.8 | 110927 | 4354823767.6 | 3614195 | 5.55 | 1.80 |
03-Apr-2024 | 409 | 415.25 | 407.35 | 412.25 | 119566 | 5029224424.65 | 3765955 | 7.90 | 3.25 |
04-Apr-2024 | 415.7 | 419.85 | 410.7 | 414.1 | 148614 | 6814323803.85 | 4357578 | 9.15 | -1.60 |
05-Apr-2024 | 414.1 | 415.45 | 408.05 | 414.6 | 89937 | 3518478671.55 | 2367367 | 7.40 | 0.50 |
08-Apr-2024 | 417.5 | 418.7 | 414.75 | 416.35 | 85265 | 3161886867.85 | 3142702 | 3.95 | -1.15 |
09-Apr-2024 | 417 | 436.15 | 416.35 | 429.9 | 275961 | 15995124757.45 | 9778709 | 19.80 | 12.90 |
10-Apr-2024 | 432 | 439.4 | 431 | 431.95 | 168457 | 7990264638.2 | 5652387 | 8.40 | -0.05 |
12-Apr-2024 | 431.5 | 444.2 | 429.1 | 436.95 | 220378 | 11175113337.05 | 7748590 | 15.10 | 5.45 |
15-Apr-2024 | 424 | 441.45 | 417.2 | 431.6 | 268564 | 14002337563.4 | 32551966 | 24.25 | 7.60 |
16-Apr-2024 | 431.4 | 435.7 | 426.55 | 430.4 | 136597 | 6317913237.3 | 3437549 | 9.15 | -1.00 |
18-Apr-2024 | 434.9 | 442.8 | 427.05 | 429.75 | 173121 | 9164703859.3 | 6107834 | 15.75 | -5.15 |
19-Apr-2024 | 426.25 | 431.7 | 419.3 | 428.1 | 164192 | 7669304481.85 | 3729750 | 12.40 | 1.85 |
22-Apr-2024 | 434 | 435 | 426.75 | 427.95 | 117353 | 5211567226.6 | 4054404 | 8.25 | -6.05 |
23-Apr-2024 | 430.05 | 432.4 | 427.65 | 429.65 | 89102 | 4021837462.35 | 3256511 | 4.75 | -0.40 |
24-Apr-2024 | 430.05 | 432.45 | 427 | 428.3 | 76598 | 2775473746.9 | 2598085 | 5.45 | -1.75 |
25-Apr-2024 | 428.3 | 433.1 | 427 | 431.45 | 73357 | 3352256109.75 | 3087915 | 6.10 | 3.15 |