Home > Share Market > Stocks > Tata Power Company > TATAPOWER Share Price History

Tata Power Company - TATAPOWER Share Price History

Tata Power Company

CMP as on 19-May-22 10:35

230.00

Open

₹ 229.50

Turnover (lac)

₹ 25,980

Prev. Close

₹ 237.70

Day's Vol (shares)

₹ 1,12,95,619

Day's Range (₹)

₹ 228.05
₹ 232.60

Tata Power Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-May-2022 243 243 237 238 158,501 5,984 5,628,145 6.85 -5.70
17-May-2022 229 243 228 241 219,259 8,178 5,501,463 14.70 12.20
16-May-2022 225 228 221 227 149,525 5,003 4,159,130 7.15 1.70
13-May-2022 225 229 221 223 216,680 7,463 9,211,757 7.90 -2.20
12-May-2022 226 227 217 219 220,613 6,497 7,544,170 10 -6.80
11-May-2022 223 230 220 227 246,128 7,909 5,923,065 10.30 3.70
10-May-2022 230 235 221 222 290,171 6,891 6,957,143 13.90 -7.80
09-May-2022 235 237 223 230 451,180 13,971 12,863,948 13.50 -5
06-May-2022 243 247 241 245 167,247 6,830 4,741,015 6.35 2.20
05-May-2022 249 251 245 248 137,105 6,036 4,518,955 6.35 -1.40
04-May-2022 250 254 243 245 211,897 7,676 5,930,592 11.40 -4.90
02-May-2022 240 250 238 249 192,301 6,486 4,873,490 11.30 8.50
29-Apr-2022 251 253 241 242 179,311 6,488 6,965,543 12.40 -8.60
28-Apr-2022 251 251 244 248 145,690 5,165 4,634,652 6.50 -2.70
27-Apr-2022 248 255 246 247 218,558 7,998 6,594,749 9.75 -0.50
26-Apr-2022 251 251 248 249 126,059 4,485 4,820,988 3.40 -2.30
25-Apr-2022 248 252 245 247 202,095 6,099 5,735,028 6.85 -0.70
22-Apr-2022 258 259 252 253 190,670 7,817 7,000,003 6.70 -4.90
21-Apr-2022 253 260 251 259 224,945 10,404 9,687,939 9.50 5.85
20-Apr-2022 250 255 247 250 285,661 10,431 9,562,621 8.15 -0.30
19-Apr-2022 261 262 243 246 448,602 13,500 16,625,918 19.50 -14

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity