Tata Power Company - TATAPOWER Share Price History

Tata Power Company

CMP as on 19-May-22 10:35

230.00

-7.70 -3.24%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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