Tata Power Company Share Price History

Tata Power Co.

CMP as on 18-Jan-22 15:59

₹ 239.10
-8.75 -3.53%

Open

₹ 250.00

Turnover (lac)

₹ 72,706

Prev. Close

₹ 247.85

Day's Vol (shares)

₹ 3,04,08,196

Day's Range (₹)

₹ 237.80
₹ 250.60

CMP as on18-Jan-22 15:59

₹ 239.05
-8.8 -3.55%

Open

₹ 250.20

Turnover (lac)

₹ 6,898

Prev. Close

₹ 247.85

Day's Vol (shares)

₹ 41,63,832

Day's Range

₹ 237.85
₹ 250.60

CMP as on 18-Jan-22 0:00

₹ 239.75
-9.15 -3.68%

Open

₹ 251.00

Open Interest(Contracts)

₹ 10,82,22,750

VWAP

₹ 245.19

Day's Vol (shares)

₹ 6,49,55,250

Day's Range (Ex.Dt. 27 Jan 2022)

₹ 238.05
₹ 251.15

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-Jan-2022 250 251 238 239 229,095 7,453 7,314,461 12.80 -11
17-Jan-2022 246 249 245 248 193,530 6,272 6,749,819 4.25 1.95
14-Jan-2022 244 249 243 244 257,715 9,089 9,471,302 6 0.70
13-Jan-2022 239 247 237 245 294,662 12,165 14,434,425 10.20 6.30
12-Jan-2022 235 240 235 238 201,701 7,748 11,316,542 5.15 2.85
11-Jan-2022 233 237 232 233 202,805 5,966 6,932,761 4.90 0.10
10-Jan-2022 231 233 230 232 164,329 5,116 7,018,963 3.05 0.80
07-Jan-2022 230 233 227 230 221,960 7,960 7,994,690 5.75 -0.50
06-Jan-2022 221 230 220 228 161,473 6,205 8,737,515 10.30 7
05-Jan-2022 226 227 223 224 132,531 3,871 4,715,062 3.55 -2.90
04-Jan-2022 224 228 221 226 187,641 7,303 6,250,412 7.25 2
03-Jan-2022 221 224 216 223 143,273 4,232 4,487,854 7.90 2.20
31-Dec-2021 219 222 218 221 78,850 2,812 4,135,139 3.65 2.05
30-Dec-2021 219 221 217 218 103,127 3,135 3,326,990 3.95 -0.30
29-Dec-2021 221 223 219 219 105,380 3,205 3,308,433 4.40 -1.60
28-Dec-2021 219 222 219 222 114,104 4,207 5,089,078 3.70 2.90
27-Dec-2021 217 218 214 217 110,194 3,429 3,099,291 3.95 0.75
24-Dec-2021 219 219 214 217 127,461 4,055 2,658,093 5.30 -2.30
23-Dec-2021 220 221 217 218 106,981 3,713 3,716,693 3.80 -1.90
22-Dec-2021 215 219 213 218 129,692 4,670 4,170,029 5.40 3.50
21-Dec-2021 213 216 210 212 210,187 7,046 5,302,992 6.40 -1.10
20-Dec-2021 211 212 203 209 375,273 9,958 9,920,510 9.15 -1.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity