Price Data Selection & Download
Tata Power Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse TATAPOWER FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹494.85
September 27, 2024
NSE Exchange
Share Price All Time Low
₹10.23
January 08, 2003
NSE Exchange
Highest Volume Trading Day
360,661,838
June 09, 2021 • ₹124.65
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
TATAPOWER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹364.80 | ₹374.80 | ₹360.90 | ₹374.80 | 5,102,671 |
| 2026-09-17 | ₹360.40 | ₹370.40 | ₹360.20 | ₹369.00 | 2,859,852 |
| 2026-09-16 | ₹363.00 | ₹366.10 | ₹360.40 | ₹360.40 | 2,900,501 |
| 2026-09-15 | ₹375.00 | ₹377.65 | ₹362.95 | ₹363.00 | 3,710,579 |
| 2026-09-11 | ₹364.80 | ₹367.40 | ₹362.95 | ₹364.65 | 2,425,732 |
| 2026-09-10 | ₹369.70 | ₹369.70 | ₹363.95 | ₹367.00 | 2,896,528 |
| 2026-09-09 | ₹364.10 | ₹373.70 | ₹363.15 | ₹370.00 | 5,668,226 |
| 2026-09-08 | ₹364.65 | ₹367.20 | ₹362.25 | ₹365.55 | 2,879,558 |
| 2026-09-07 | ₹366.90 | ₹369.80 | ₹363.00 | ₹365.70 | 4,849,767 |
| 2026-09-04 | ₹365.10 | ₹368.50 | ₹364.10 | ₹368.00 | 3,826,383 |
| 2026-09-03 | ₹366.55 | ₹370.75 | ₹362.75 | ₹365.70 | 5,763,428 |
| 2026-09-02 | ₹349.00 | ₹364.00 | ₹347.15 | ₹364.00 | 12,229,632 |
| 2026-09-01 | ₹347.55 | ₹351.95 | ₹347.45 | ₹350.55 | 3,607,879 |
| 2026-08-31 | ₹351.60 | ₹351.85 | ₹347.00 | ₹347.00 | 6,003,565 |
| 2026-08-28 | ₹352.00 | ₹352.95 | ₹349.25 | ₹351.85 | 4,301,719 |
| 2026-08-27 | ₹359.20 | ₹359.20 | ₹348.10 | ₹352.00 | 16,236,355 |
| 2026-08-26 | ₹373.00 | ₹376.35 | ₹364.00 | ₹364.00 | 5,101,404 |
| 2026-08-25 | ₹373.00 | ₹374.20 | ₹368.55 | ₹370.60 | 9,167,396 |
| 2026-08-24 | ₹374.30 | ₹378.05 | ₹371.50 | ₹373.50 | 3,748,709 |
| 2026-08-21 | ₹375.70 | ₹377.75 | ₹373.05 | ₹374.30 | 4,141,292 |
| 2026-08-20 | ₹379.30 | ₹379.90 | ₹375.00 | ₹375.25 | 4,261,349 |
| 2026-08-19 | ₹380.00 | ₹380.75 | ₹375.05 | ₹378.90 | 3,880,698 |
| 2026-08-18 | ₹378.40 | ₹382.05 | ₹378.40 | ₹381.00 | 2,827,459 |
| 2026-08-17 | ₹382.05 | ₹383.05 | ₹378.05 | ₹381.50 | 2,658,590 |
| 2026-08-14 | ₹382.50 | ₹390.40 | ₹379.60 | ₹382.05 | 8,187,038 |
| 2026-08-13 | ₹378.50 | ₹382.80 | ₹378.05 | ₹382.80 | 3,403,131 |
| 2026-08-12 | ₹378.60 | ₹380.00 | ₹374.10 | ₹379.45 | 4,430,571 |
| 2026-08-11 | ₹382.00 | ₹382.00 | ₹377.50 | ₹380.00 | 2,965,048 |
| 2026-08-10 | ₹380.55 | ₹382.40 | ₹378.50 | ₹382.00 | 5,099,549 |
| 2026-08-07 | ₹378.60 | ₹382.70 | ₹377.30 | ₹380.55 | 2,614,409 |
| 2026-08-06 | ₹382.05 | ₹382.75 | ₹377.20 | ₹378.60 | 2,531,350 |
| 2026-08-05 | ₹381.90 | ₹383.25 | ₹378.65 | ₹383.00 | 1,675,427 |
| 2026-08-04 | ₹382.00 | ₹384.20 | ₹380.00 | ₹380.00 | 2,280,780 |
| 2026-08-03 | ₹382.00 | ₹382.90 | ₹378.05 | ₹382.00 | 2,051,770 |
| 2026-07-31 | ₹378.00 | ₹381.35 | ₹377.15 | ₹380.70 | 3,006,383 |
| 2026-07-30 | ₹377.20 | ₹377.90 | ₹374.25 | ₹375.95 | 2,740,317 |
| 2026-07-29 | ₹371.35 | ₹379.70 | ₹370.00 | ₹377.25 | 4,420,793 |
| 2026-07-28 | ₹382.00 | ₹383.50 | ₹367.85 | ₹371.35 | 9,124,123 |
| 2026-07-27 | ₹376.75 | ₹379.00 | ₹374.45 | ₹377.35 | 2,369,047 |
| 2026-07-24 | ₹373.40 | ₹375.75 | ₹371.40 | ₹374.40 | 1,700,724 |
| 2026-07-23 | ₹376.00 | ₹379.50 | ₹374.00 | ₹376.15 | 1,687,994 |
| 2026-07-22 | ₹379.65 | ₹380.90 | ₹377.35 | ₹378.55 | 2,152,210 |
| 2026-07-21 | ₹385.95 | ₹388.10 | ₹380.00 | ₹381.45 | 3,013,353 |
| 2026-07-20 | ₹377.00 | ₹385.50 | ₹375.55 | ₹384.30 | 4,957,842 |
| 2026-07-17 | ₹377.10 | ₹379.20 | ₹375.25 | ₹377.25 | 2,626,498 |
| 2026-07-16 | ₹381.10 | ₹385.30 | ₹376.65 | ₹377.10 | 3,391,530 |
| 2026-07-15 | ₹377.70 | ₹385.00 | ₹377.30 | ₹380.90 | 5,743,594 |
| 2026-07-14 | ₹377.85 | ₹379.00 | ₹374.55 | ₹377.70 | 3,224,890 |
| 2026-07-13 | ₹379.70 | ₹379.85 | ₹375.40 | ₹377.85 | 3,204,238 |
| 2026-07-10 | ₹376.50 | ₹382.80 | ₹376.15 | ₹381.30 | 3,546,184 |
| 2026-07-09 | ₹373.40 | ₹378.85 | ₹372.25 | ₹375.50 | 4,833,406 |
| 2026-07-08 | ₹375.80 | ₹376.95 | ₹370.10 | ₹372.10 | 4,750,113 |
| 2026-07-07 | ₹377.05 | ₹380.05 | ₹374.60 | ₹377.20 | 4,480,736 |
| 2026-07-06 | ₹375.20 | ₹379.85 | ₹373.75 | ₹377.55 | 4,121,387 |
| 2026-07-03 | ₹377.50 | ₹381.45 | ₹374.40 | ₹375.20 | 5,800,623 |
| 2026-07-02 | ₹376.80 | ₹378.00 | ₹374.40 | ₹376.40 | 8,842,116 |
| 2026-07-01 | ₹386.25 | ₹387.05 | ₹374.30 | ₹375.45 | 9,752,961 |
| 2026-06-30 | ₹387.55 | ₹389.35 | ₹384.00 | ₹385.50 | 3,527,751 |
| 2026-06-29 | ₹388.95 | ₹390.30 | ₹385.10 | ₹386.50 | 3,614,843 |
| 2026-06-25 | ₹395.05 | ₹395.90 | ₹388.00 | ₹388.95 | 6,391,714 |
| 2026-06-24 | ₹398.80 | ₹400.75 | ₹391.45 | ₹393.10 | 5,536,727 |
| 2026-06-23 | ₹405.95 | ₹406.50 | ₹396.50 | ₹398.30 | 5,046,417 |
| 2026-06-22 | ₹402.35 | ₹407.60 | ₹401.05 | ₹405.95 | 6,887,143 |
| 2026-06-19 | ₹402.50 | ₹403.70 | ₹399.50 | ₹402.35 | 4,585,159 |
| 2026-06-18 | ₹402.95 | ₹403.90 | ₹398.45 | ₹402.90 | 5,550,321 |
| 2026-06-17 | ₹402.25 | ₹403.45 | ₹399.35 | ₹401.50 | 5,958,070 |
| 2026-06-16 | ₹405.00 | ₹405.60 | ₹400.25 | ₹402.25 | 7,499,735 |
| 2026-06-15 | ₹397.75 | ₹405.40 | ₹395.55 | ₹404.10 | 9,202,415 |
| 2026-06-12 | ₹395.80 | ₹395.80 | ₹388.00 | ₹393.55 | 6,317,321 |
| 2026-06-11 | ₹391.95 | ₹396.50 | ₹388.30 | ₹390.25 | 5,580,234 |
| 2026-06-10 | ₹398.65 | ₹402.95 | ₹393.35 | ₹394.75 | 3,489,888 |
| 2026-06-09 | ₹404.35 | ₹406.60 | ₹396.55 | ₹398.65 | 5,796,055 |
| 2026-06-08 | ₹404.05 | ₹409.10 | ₹402.30 | ₹404.20 | 2,751,940 |
| 2026-06-05 | ₹411.45 | ₹413.75 | ₹406.55 | ₹409.20 | 2,616,616 |
| 2026-06-04 | ₹410.00 | ₹414.60 | ₹409.00 | ₹410.80 | 2,512,081 |
| 2026-06-03 | ₹414.45 | ₹414.95 | ₹407.25 | ₹411.75 | 3,650,477 |
| 2026-06-02 | ₹415.50 | ₹417.25 | ₹408.65 | ₹414.90 | 5,616,307 |
| 2026-06-01 | ₹421.70 | ₹423.75 | ₹416.60 | ₹419.50 | 6,503,865 |
| 2026-05-29 | ₹429.90 | ₹434.00 | ₹419.65 | ₹420.75 | 8,197,538 |
| 2026-05-27 | ₹420.80 | ₹430.40 | ₹419.50 | ₹425.80 | 6,171,033 |
| 2026-05-26 | ₹415.25 | ₹426.80 | ₹414.00 | ₹420.95 | 9,332,347 |
| 2026-05-25 | ₹411.25 | ₹415.10 | ₹409.40 | ₹413.55 | 3,635,798 |
| 2026-05-22 | ₹411.00 | ₹412.95 | ₹406.15 | ₹408.90 | 4,398,760 |
| 2026-05-21 | ₹416.00 | ₹417.00 | ₹409.00 | ₹410.50 | 5,013,888 |
| 2026-05-20 | ₹411.80 | ₹415.95 | ₹409.75 | ₹413.50 | 4,390,666 |
| 2026-05-19 | ₹404.30 | ₹418.50 | ₹403.40 | ₹415.00 | 7,454,213 |
| 2026-05-18 | ₹404.60 | ₹405.70 | ₹395.95 | ₹404.35 | 6,007,649 |
| 2026-05-15 | ₹409.40 | ₹412.25 | ₹405.00 | ₹407.00 | 4,344,049 |
| 2026-05-14 | ₹405.85 | ₹411.30 | ₹402.20 | ₹407.85 | 5,795,421 |
| 2026-05-13 | ₹391.00 | ₹413.75 | ₹390.80 | ₹404.45 | 20,958,608 |
| 2026-05-12 | ₹431.20 | ₹433.40 | ₹417.25 | ₹418.40 | 6,821,438 |
| 2026-05-11 | ₹434.00 | ₹437.95 | ₹428.70 | ₹433.20 | 4,156,495 |
| 2026-05-08 | ₹438.10 | ₹440.60 | ₹434.70 | ₹436.00 | 4,061,354 |
| 2026-05-07 | ₹445.15 | ₹446.00 | ₹438.20 | ₹439.25 | 5,471,848 |
| 2026-05-06 | ₹444.50 | ₹446.30 | ₹439.50 | ₹443.25 | 4,255,437 |
| 2026-05-05 | ₹441.05 | ₹445.75 | ₹436.65 | ₹442.65 | 6,785,881 |
| 2026-05-04 | ₹445.50 | ₹448.00 | ₹438.50 | ₹441.40 | 4,920,694 |
| 2026-04-30 | ₹450.00 | ₹450.00 | ₹439.30 | ₹444.55 | 6,116,311 |
| 2026-04-29 | ₹464.30 | ₹464.40 | ₹449.40 | ₹451.50 | 7,412,182 |
| 2026-04-28 | ₹454.00 | ₹464.90 | ₹454.00 | ₹461.80 | 16,158,141 |
| 2026-04-27 | ₹436.60 | ₹455.95 | ₹435.20 | ₹453.20 | 16,399,806 |
| 2026-04-24 | ₹431.00 | ₹436.70 | ₹426.00 | ₹435.00 | 6,780,544 |
| 2026-04-23 | ₹435.50 | ₹437.80 | ₹427.55 | ₹430.30 | 7,927,709 |
| 2026-04-22 | ₹436.00 | ₹440.80 | ₹434.80 | ₹436.05 | 5,945,688 |
| 2026-04-21 | ₹435.00 | ₹439.05 | ₹431.65 | ₹436.05 | 9,014,937 |
| 2026-04-20 | ₹427.50 | ₹438.50 | ₹424.45 | ₹433.60 | 13,081,794 |
| 2026-04-17 | ₹429.00 | ₹432.00 | ₹424.60 | ₹427.60 | 7,377,006 |
| 2026-04-16 | ₹427.40 | ₹429.65 | ₹416.20 | ₹426.60 | 14,102,437 |
| 2026-04-15 | ₹415.00 | ₹423.90 | ₹410.00 | ₹421.85 | 17,610,989 |
| 2026-04-13 | ₹394.95 | ₹417.00 | ₹390.25 | ₹409.55 | 20,611,836 |
| 2026-04-10 | ₹396.50 | ₹401.35 | ₹394.90 | ₹399.35 | 6,096,752 |
| 2026-04-09 | ₹395.00 | ₹398.85 | ₹392.00 | ₹394.70 | 8,546,666 |
| 2026-04-08 | ₹395.00 | ₹397.45 | ₹392.05 | ₹394.95 | 7,324,411 |
| 2026-04-07 | ₹381.95 | ₹388.70 | ₹378.45 | ₹387.70 | 4,381,799 |
| 2026-04-06 | ₹385.05 | ₹387.00 | ₹378.45 | ₹383.85 | 6,691,437 |
| 2026-04-02 | ₹378.85 | ₹386.65 | ₹368.00 | ₹385.00 | 9,543,544 |
| 2026-04-01 | ₹390.70 | ₹390.90 | ₹378.55 | ₹380.20 | 6,063,436 |
| 2026-03-30 | ₹381.00 | ₹388.75 | ₹377.95 | ₹378.75 | 9,446,563 |
| 2026-03-27 | ₹390.00 | ₹391.55 | ₹384.60 | ₹385.70 | 9,994,317 |
| 2026-03-25 | ₹388.00 | ₹395.00 | ₹387.05 | ₹390.70 | 6,900,597 |
| 2026-03-24 | ₹395.00 | ₹395.00 | ₹383.80 | ₹384.75 | 9,726,871 |
| 2026-03-23 | ₹402.70 | ₹403.30 | ₹373.00 | ₹386.95 | 15,173,788 |
| 2026-03-20 | ₹402.00 | ₹418.45 | ₹401.00 | ₹402.40 | 25,154,921 |
| 2026-03-19 | ₹397.50 | ₹404.40 | ₹393.05 | ₹398.50 | 8,123,743 |
| 2026-03-18 | ₹402.50 | ₹405.50 | ₹398.25 | ₹400.35 | 7,348,301 |
| 2026-03-17 | ₹391.00 | ₹402.30 | ₹391.00 | ₹400.85 | 12,085,084 |
| 2026-03-16 | ₹395.55 | ₹398.90 | ₹385.00 | ₹390.55 | 8,028,549 |
| 2026-03-13 | ₹402.15 | ₹406.05 | ₹393.45 | ₹394.95 | 9,072,187 |
| 2026-03-12 | ₹384.00 | ₹407.35 | ₹383.45 | ₹402.15 | 25,007,929 |
| 2026-03-11 | ₹383.00 | ₹392.50 | ₹382.35 | ₹385.75 | 9,679,700 |
| 2026-03-10 | ₹375.90 | ₹384.15 | ₹375.90 | ₹381.30 | 7,675,259 |
| 2026-03-09 | ₹366.50 | ₹374.20 | ₹365.15 | ₹372.90 | 5,063,475 |
| 2026-03-06 | ₹375.00 | ₹385.25 | ₹373.10 | ₹375.50 | 3,748,549 |
| 2026-03-05 | ₹366.25 | ₹378.50 | ₹366.25 | ₹376.85 | 5,981,063 |
| 2026-03-04 | ₹362.30 | ₹369.90 | ₹362.10 | ₹365.85 | 5,707,031 |
| 2026-03-02 | ₹356.00 | ₹373.95 | ₹356.00 | ₹368.35 | 5,645,823 |
| 2026-02-27 | ₹380.40 | ₹381.50 | ₹376.25 | ₹377.55 | 3,197,689 |
| 2026-02-26 | ₹380.80 | ₹385.40 | ₹378.25 | ₹380.40 | 3,190,045 |
| 2026-02-25 | ₹380.00 | ₹383.65 | ₹376.50 | ₹381.25 | 3,122,278 |
| 2026-02-24 | ₹377.00 | ₹380.45 | ₹372.50 | ₹379.75 | 3,005,896 |
| 2026-02-23 | ₹379.00 | ₹381.55 | ₹376.80 | ₹379.25 | 3,229,333 |
| 2026-02-20 | ₹369.30 | ₹379.20 | ₹369.25 | ₹378.00 | 2,844,023 |
| 2026-02-19 | ₹379.50 | ₹381.75 | ₹368.30 | ₹369.30 | 3,203,557 |
| 2026-02-18 | ₹378.40 | ₹382.15 | ₹377.95 | ₹379.60 | 2,150,233 |
| 2026-02-17 | ₹381.40 | ₹384.10 | ₹377.00 | ₹378.40 | 3,799,013 |
| 2026-02-16 | ₹372.00 | ₹384.25 | ₹370.90 | ₹382.10 | 3,884,952 |
| 2026-02-13 | ₹377.00 | ₹377.80 | ₹370.65 | ₹374.10 | 4,441,440 |
| 2026-02-12 | ₹376.20 | ₹381.50 | ₹371.50 | ₹380.55 | 6,063,960 |
| 2026-02-11 | ₹370.15 | ₹377.40 | ₹366.65 | ₹375.65 | 3,457,996 |
| 2026-02-10 | ₹369.00 | ₹370.40 | ₹367.65 | ₹369.95 | 1,910,161 |
| 2026-02-09 | ₹367.00 | ₹369.10 | ₹365.10 | ₹368.70 | 2,824,091 |
| 2026-02-06 | ₹364.40 | ₹366.55 | ₹361.00 | ₹365.95 | 2,245,318 |
| 2026-02-05 | ₹363.00 | ₹366.75 | ₹360.70 | ₹364.50 | 5,457,078 |
| 2026-02-04 | ₹365.10 | ₹372.25 | ₹363.60 | ₹371.55 | 4,215,317 |
| 2026-02-03 | ₹367.30 | ₹371.60 | ₹364.00 | ₹365.10 | 3,756,665 |
| 2026-02-02 | ₹355.00 | ₹360.55 | ₹348.40 | ₹358.80 | 3,274,185 |
| 2026-02-01 | ₹367.70 | ₹372.00 | ₹351.65 | ₹354.35 | 3,806,616 |
| 2026-01-30 | ₹366.00 | ₹367.00 | ₹360.10 | ₹366.30 | 5,917,250 |
| 2026-01-29 | ₹357.40 | ₹367.50 | ₹356.50 | ₹366.45 | 4,356,054 |
| 2026-01-28 | ₹349.00 | ₹355.90 | ₹348.70 | ₹355.05 | 6,892,969 |
| 2026-01-27 | ₹345.70 | ₹349.95 | ₹342.50 | ₹347.75 | 3,960,617 |
| 2026-01-23 | ₹355.00 | ₹355.00 | ₹344.10 | ₹345.25 | 3,122,016 |
| 2026-01-22 | ₹351.00 | ₹354.95 | ₹349.80 | ₹353.30 | 3,432,952 |
| 2026-01-21 | ₹351.95 | ₹353.60 | ₹346.50 | ₹349.35 | 4,066,338 |
| 2026-01-20 | ₹362.45 | ₹364.15 | ₹351.10 | ₹352.95 | 3,143,726 |
| 2026-01-19 | ₹366.10 | ₹368.70 | ₹362.00 | ₹363.20 | 2,283,012 |
| 2026-01-16 | ₹368.00 | ₹372.35 | ₹364.20 | ₹366.10 | 3,726,735 |
| 2026-01-14 | ₹366.40 | ₹370.00 | ₹366.30 | ₹367.40 | 3,084,937 |
| 2026-01-13 | ₹370.60 | ₹372.20 | ₹365.15 | ₹368.45 | 3,242,292 |
| 2026-01-12 | ₹364.80 | ₹371.35 | ₹360.10 | ₹370.60 | 5,589,564 |
| 2026-01-09 | ₹373.00 | ₹374.00 | ₹362.95 | ₹364.80 | 5,875,179 |
| 2026-01-08 | ₹380.15 | ₹381.85 | ₹373.05 | ₹374.20 | 3,791,372 |
| 2026-01-07 | ₹386.60 | ₹387.90 | ₹379.00 | ₹380.75 | 4,136,188 |
| 2026-01-06 | ₹388.85 | ₹390.45 | ₹384.75 | ₹386.50 | 3,689,482 |
| 2026-01-05 | ₹392.50 | ₹393.00 | ₹387.30 | ₹388.85 | 3,966,735 |
| 2026-01-02 | ₹381.85 | ₹393.65 | ₹381.25 | ₹393.10 | 13,045,325 |
| 2026-01-01 | ₹380.00 | ₹382.25 | ₹379.00 | ₹381.85 | 1,798,707 |
Tata Power Share Price Performance Analysis (Jan 2003 - Sep 2026)
TATAPOWER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.85%
₹381.85 → ₹374.80
Year to Date
Price Volatility
6.12%
Low Volatility
Year to Date
Average Daily Volume
5,850,509
Year to Date Average
NSE Exchange
Tata Power Share Price History – Frequently Asked Questions
Common questions about TATAPOWER historical data and records. Review TATAPOWER price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Tata Power (TATAPOWER)?
The all-time high share price of Tata Power was ₹494.85 recorded on September 27, 2024 on the NSE exchange.
What is the all-time low share price of Tata Power (TATAPOWER)?
The all-time low share price of Tata Power was ₹10.23 recorded on January 08, 2003 on the NSE exchange.
How can I download TATAPOWER historical share price data?
You can download Tata Power historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TATAPOWER shares?
The highest trading volume day for Tata Power was 360,661,838 shares traded on June 09, 2021 on the NSE exchange, with share price at ₹124.65.