Tata Power Company (BSE) Share Price History Since Listing 1995 – 2024

by

Tata Power BSE Historical Data, Share Price History, Historical Performance, Tata Power Company (BSE BOM:500400) Monthly and Yearly Historial Performance Data

In this post, you can explore the share price history of Tata Power (BSE BOM:500400). The data highlights the stock’s monthly and yearly performance over time, providing valuable insights into its long-term trends and key price movements. This analysis is designed to help investors and researchers understand how the stock has performed in different market conditions and make informed decisions based on historical data.

Tata Power Share Price History 1995 to Date
Tata Power Share Price Historical Data from 1995 to Date

Tata Power Share Price History 1995 – 2024

YearOpenCloseGain/ Fall
1995₹11.39₹11.783.42%
1996₹126.45₹11.87-90.61%
1997₹16.77₹10.57-36.97%
1998₹10.64₹10.33-2.91%
1999₹10.10₹7.00-30.69%
2000₹7.46₹8.3511.93%
2001₹11.59₹11.54-0.43%
2002₹11.48₹10.78-6.10%
2003₹10.75₹30.30181.86%
2004₹31.07₹37.7021.34%
2005₹38.41₹42.069.50%
2006₹41.94₹54.0428.85%
2007₹54.51₹141.98160.47%
2008₹149.55₹72.23-51.70%
2009₹75.64₹133.0175.85%
2010₹134.16₹131.82-1.74%
2011₹131.82₹84.22-36.11%
2012₹85.04₹106.5225.26%
2013₹107.19₹88.18-17.73%
2014₹87.21₹82.15-5.80%
2015₹82.15₹67.90-17.35%
2016₹68.90₹75.709.87%
2017₹75.40₹93.8524.47%
2018₹97.15₹76.75-21.00%
2019₹76.85₹56.50-26.48%
2020₹57.65₹75.6531.22%
2021₹77.35₹220.90185.59%
2022₹223.35₹207.70-7.01%
2023₹211.75₹332.0556.81%
2024₹329.95₹399.4021.05%

Also Read: Trident Share Price History

Tata Power Share Price History 1995

MonthOpen PriceClose PriceGain/ Fall
Jan–––
Feb–––
Mar–––
Apr–––
May–––
Jun–––
Jul₹11.39₹11.10-2.55%
Aug₹11.10₹10.42-6.13%
Sep₹10.23₹10.623.81%
Oct₹11.29₹11.582.57%
Nov₹11.58₹9.70-16.23%
Dec₹9.85₹11.7819.59%
Total Growth in 19953.42%

Also Read: Tata Motors Share Price History

Tata Power Share Price History 1996

MonthOpen PriceClose PriceGain/ Fall
Jan₹126.45₹12.26-90.30%
Feb₹12.55₹14.0912.27%
Mar₹14.48₹14.09-2.69%
Apr₹14.38₹15.739.39%
May₹16.02₹15.73-1.81%
Jun₹15.97₹18.8718.16%
Jul₹18.39₹16.12-12.34%
Aug₹15.81₹14.77-6.58%
Sep₹15.13₹12.04-20.42%
Oct₹11.80₹11.870.59%
Nov₹11.66₹10.33-11.41%
Dec₹10.06₹11.8717.99%
Total Growth in 1996-90.61%

Also Read: Tata Motors DVR Share Price History

Tata Power Share Price History 1997

MonthOpen PriceClose PriceGain/ Fall
Jan₹16.77₹12.69-24.33%
Feb₹12.60₹13.859.92%
Mar₹14.00₹11.82-15.57%
Apr₹12.04₹13.4711.88%
May₹13.51₹12.93-4.29%
Jun₹13.03₹12.93-0.77%
Jul₹13.37₹13.611.80%
Aug₹13.37₹11.87-11.22%
Sep₹11.53₹12.145.29%
Oct₹11.78₹11.10-5.77%
Nov₹11.00₹9.63-12.45%
Dec₹9.65₹10.579.53%
Total Growth in 1997-36.97%

Also Read: Bank Nifty Historical Data

Tata Power Share Price History 1998

MonthOpen PriceClose PriceGain/ Fall
Jan₹10.64₹10.31-3.10%
Feb₹10.32₹10.804.65%
Mar₹11.47₹11.560.78%
Apr₹11.78₹10.63-9.76%
May₹10.84₹9.65-10.98%
Jun₹9.95₹8.85-11.06%
Jul₹8.71₹8.49-2.53%
Aug₹8.48₹8.975.78%
Sep₹8.74₹9.073.78%
Oct₹8.59₹7.96-7.33%
Nov₹7.92₹8.436.44%
Dec₹8.69₹10.3318.87%
Total Growth in 1998-2.91%

Also Read: ICICI Bank Share Price History

Tata Power Share Price History 1999

MonthOpen PriceClose PriceGain/ Fall
Jan₹10.10₹8.26-18.22%
Feb₹8.16₹7.29-10.66%
Mar₹7.36₹6.92-5.98%
Apr₹6.73₹6.02-10.55%
May₹6.18₹7.3518.93%
Jun₹7.14₹7.413.78%
Jul₹7.36₹7.633.67%
Aug₹7.53₹8.8117.00%
Sep₹8.55₹7.63-10.76%
Oct₹7.36₹7.01-4.76%
Nov₹6.71₹6.852.09%
Dec₹6.81₹7.002.79%
Total Growth in 1999-30.69%

Also Read: Nifty 50 Share Price History

Tata Power Share Price History 2000

MonthOpen PriceClose PriceGain/ Fall
Jan₹7.46₹7.916.03%
Feb₹7.86₹7.941.02%
Mar₹7.82₹6.49-17.01%
Apr₹6.66₹4.51-32.28%
May₹4.39₹5.2118.68%
Jun₹5.13₹8.6969.40%
Jul₹7.72₹7.53-2.46%
Aug₹7.53₹7.854.25%
Sep₹8.19₹6.70-18.19%
Oct₹6.42₹6.602.80%
Nov₹6.92₹7.7712.28%
Dec₹7.69₹8.358.58%
Total Growth in 200011.93%

Tata Power Share Price History 2001

MonthOpen PriceClose PriceGain/ Fall
Jan₹11.59₹11.590.00%
Feb₹14.04₹14.040.00%
Mar₹10.30₹11.299.61%
Apr–––
May₹12.55₹14.3614.42%
Jun₹13.29₹13.290.00%
Jul₹13.05₹12.30-5.75%
Aug₹12.46₹11.28-9.47%
Sep₹11.12₹9.54-14.21%
Oct₹9.44₹10.137.31%
Nov₹11.09₹11.877.03%
Dec₹11.94₹11.54-3.35%
Total Growth in 2001-0.43%

Tata Power Share Price History 2002

MonthOpen PriceClose PriceGain/ Fall
Jan₹11.48₹11.14-2.96%
Feb₹11.39₹11.521.14%
Mar₹11.83₹11.00-7.02%
Apr₹10.99₹10.80-1.73%
May₹11.43₹11.07-3.15%
Jun₹11.26₹12.218.44%
Jul₹12.83₹10.02-21.90%
Aug₹9.99₹9.86-1.30%
Sep₹9.95₹9.23-7.24%
Oct₹9.11₹9.281.87%
Nov₹9.41₹10.319.56%
Dec₹10.40₹10.783.65%
Total Growth in 2002-6.10%

Tata Power Share Price History 2003

MonthOpen PriceClose PriceGain/ Fall
Jan₹10.75₹10.72-0.28%
Feb₹11.12₹11.765.76%
Mar₹11.79₹10.92-7.38%
Apr₹11.04₹11.564.71%
May₹11.56₹12.649.34%
Jun₹12.91₹15.2918.44%
Jul₹15.45₹13.89-10.10%
Aug₹14.51₹18.6628.60%
Sep₹18.85₹17.80-5.57%
Oct₹17.41₹22.7630.73%
Nov₹23.18₹25.9111.78%
Dec₹26.66₹30.3013.65%
Total Growth in 2003181.86%

Tata Power Share Price History 2004

MonthOpen PriceClose PriceGain/ Fall
Jan₹31.07₹36.2116.54%
Feb₹34.33₹33.55-2.27%
Mar₹35.07₹36.393.76%
Apr₹37.05₹36.68-1.00%
May₹34.97₹25.31-27.62%
Jun₹25.57₹22.39-12.44%
Jul₹23.19₹25.509.96%
Aug₹25.91₹25.06-3.28%
Sep₹25.54₹30.2818.56%
Oct₹30.80₹28.95-6.01%
Nov₹29.49₹33.1212.31%
Dec₹33.52₹37.7012.47%
Total Growth in 200421.34%

Tata Power Share Price History 2005

MonthOpen PriceClose PriceGain/ Fall
Jan₹38.41₹37.16-3.25%
Feb₹36.61₹39.377.54%
Mar₹38.17₹34.50-9.61%
Apr₹34.90₹33.48-4.07%
May₹33.52₹37.3111.31%
Jun₹36.40₹36.33-0.19%
Jul₹37.23₹37.871.72%
Aug₹38.93₹43.5011.74%
Sep₹43.99₹46.646.02%
Oct₹46.47₹38.18-17.84%
Nov₹38.61₹43.0311.45%
Dec₹43.06₹42.06-2.32%
Total Growth in 20059.50%

Tata Power Share Price History 2006

MonthOpen PriceClose PriceGain/ Fall
Jan₹41.94₹45.538.56%
Feb₹44.93₹49.319.75%
Mar₹50.41₹55.9310.95%
Apr₹56.40₹52.76-6.45%
May₹53.04₹47.99-9.52%
Jun₹46.74₹46.34-0.86%
Jul₹46.53₹47.401.87%
Aug₹46.90₹50.978.68%
Sep₹51.65₹54.745.98%
Oct₹53.54₹52.24-2.43%
Nov₹52.74₹56.096.35%
Dec₹57.70₹54.04-6.34%
Total Growth in 200628.85%

Tata Power Share Price History 2007

MonthOpen PriceClose PriceGain/ Fall
Jan₹54.51₹58.507.32%
Feb₹57.28₹52.50-8.34%
Mar₹52.20₹49.17-5.80%
Apr₹47.89₹57.1119.25%
May₹58.43₹56.01-4.14%
Jun₹56.95₹64.7613.71%
Jul₹64.38₹70.8510.05%
Aug₹67.66₹66.00-2.45%
Sep₹66.07₹82.5524.94%
Oct₹87.92₹116.9533.02%
Nov₹118.64₹113.16-4.62%
Dec₹121.90₹141.9816.47%
Total Growth in 2007160.47%

Tata Power Share Price History 2008

MonthOpen PriceClose PriceGain/ Fall
Jan₹149.55₹123.55-17.39%
Feb₹129.45₹135.244.47%
Mar₹126.07₹113.12-10.27%
Apr₹113.37₹134.3918.54%
May₹137.78₹130.95-4.96%
Jun₹124.71₹101.67-18.47%
Jul₹97.30₹111.9815.09%
Aug₹107.77₹101.45-5.86%
Sep₹100.29₹87.46-12.79%
Oct₹91.36₹66.57-27.13%
Nov₹66.92₹64.59-3.48%
Dec₹62.36₹72.2315.83%
Total Growth in 2008-51.70%

Tata Power Share Price History 2009

MonthOpen PriceClose PriceGain/ Fall
Jan₹75.64₹73.50-2.83%
Feb₹72.13₹70.12-2.79%
Mar₹68.70₹73.877.53%
Apr₹76.69₹86.2912.52%
May₹87.30₹103.3118.34%
Jun₹104.81₹110.975.88%
Jul₹110.61₹125.6813.62%
Aug₹131.10₹126.33-3.64%
Sep₹125.63₹127.361.38%
Oct₹124.58₹129.654.07%
Nov₹126.44₹130.212.98%
Dec₹131.23₹133.011.36%
Total Growth in 200975.85%

Tata Power Share Price History 2010

MonthOpen PriceClose PriceGain/ Fall
Jan₹134.16₹126.04-6.05%
Feb₹124.80₹117.08-6.19%
Mar₹122.59₹132.498.08%
Apr₹130.82₹130.79-0.02%
May₹129.28₹123.68-4.33%
Jun₹121.60₹126.023.63%
Jul₹126.05₹127.391.06%
Aug₹127.38₹118.19-7.21%
Sep₹119.50₹130.729.39%
Oct₹134.16₹134.610.34%
Nov₹135.08₹124.55-7.80%
Dec₹126.70₹131.824.04%
Total Growth in 2010-1.74%

Tata Power Share Price History 2011

MonthOpen PriceClose PriceGain/ Fall
Jan₹131.82₹119.81-9.11%
Feb₹118.94₹111.45-6.30%
Mar₹111.58₹128.4115.08%
Apr₹127.08₹125.78-1.02%
May₹128.84₹118.98-7.65%
Jun₹120.30₹125.834.60%
Jul₹126.19₹124.08-1.67%
Aug₹124.85₹100.70-19.34%
Sep₹98.56₹96.24-2.35%
Oct₹93.68₹96.673.19%
Nov₹97.54₹88.47-9.30%
Dec₹89.67₹84.22-6.08%
Total Growth in 2011-36.11%

Tata Power Share Price History 2012

MonthOpen PriceClose PriceGain/ Fall
Jan₹85.04₹100.2417.87%
Feb₹106.27₹110.864.32%
Mar₹111.87₹97.35-12.98%
Apr₹96.53₹101.835.49%
May₹99.52₹90.30-9.26%
Jun₹89.24₹101.0613.25%
Jul₹100.77₹94.64-6.08%
Aug₹96.19₹96.14-0.05%
Sep₹94.31₹103.239.46%
Oct₹102.27₹102.270.00%
Nov₹102.46₹103.811.32%
Dec₹103.72₹106.522.70%
Total Growth in 201225.26%

Tata Power Share Price History 2013

MonthOpen PriceClose PriceGain/ Fall
Jan₹107.19₹97.68-8.87%
Feb₹99.08₹91.31-7.84%
Mar₹93.77₹93.05-0.77%
Apr₹92.47₹91.51-1.04%
May₹91.12₹86.15-5.45%
Jun₹85.14₹83.06-2.44%
Jul₹85.33₹84.89-0.52%
Aug₹84.75₹73.17-13.66%
Sep₹71.86₹78.288.93%
Oct₹75.29₹79.205.19%
Nov₹79.58₹76.74-3.57%
Dec₹77.17₹88.1814.27%
Total Growth in 2013-17.73%

Tata Power Share Price History 2014

MonthOpen PriceClose PriceGain/ Fall
Jan₹87.21₹71.38-18.15%
Feb₹70.17₹76.118.47%
Mar₹75.48₹84.8012.35%
Apr₹84.10₹78.05-7.19%
May₹79.95₹103.8529.89%
Jun₹105.95₹107.751.70%
Jul₹108.10₹97.95-9.39%
Aug₹94.95₹86.90-8.48%
Sep₹90.05₹83.00-7.83%
Oct₹80.95₹93.7515.81%
Nov₹93.40₹93.00-0.43%
Dec₹90.45₹82.15-9.18%
Total Growth in 2014-5.80%

Tata Power Share Price History 2015

MonthOpen PriceClose PriceGain/ Fall
Jan₹82.15₹90.5510.23%
Feb₹91.05₹87.30-4.12%
Mar₹86.00₹77.10-10.35%
Apr₹77.55₹75.85-2.19%
May₹77.20₹74.75-3.17%
Jun₹76.10₹74.05-2.69%
Jul₹74.70₹68.60-8.17%
Aug₹69.45₹60.70-12.60%
Sep₹60.35₹65.057.79%
Oct₹65.75₹68.904.79%
Nov₹68.85₹66.85-2.90%
Dec₹66.60₹67.901.95%
Total Growth in 2015-17.35%

Tata Power Share Price History 2016

MonthOpen PriceClose PriceGain/ Fall
Jan₹68.90₹60.35-12.41%
Feb₹60.55₹57.35-5.28%
Mar₹58.30₹64.6510.89%
Apr₹65.20₹70.558.21%
May₹70.15₹73.855.27%
Jun₹72.85₹73.450.82%
Jul₹74.45₹72.00-3.29%
Aug₹72.05₹78.258.61%
Sep₹77.95₹75.30-3.40%
Oct₹76.40₹78.452.68%
Nov₹78.15₹73.90-5.44%
Dec₹72.85₹75.703.91%
Total Growth in 20169.87%

Tata Power Share Price History 2017

MonthOpen PriceClose PriceGain/ Fall
Jan₹75.40₹79.905.97%
Feb₹80.45₹82.602.67%
Mar₹81.85₹90.5010.57%
Apr₹89.15₹84.15-5.61%
May₹83.30₹81.00-2.76%
Jun₹80.55₹80.550.00%
Jul₹80.35₹81.851.87%
Aug₹82.75₹79.10-4.41%
Sep₹79.75₹77.75-2.51%
Oct₹77.35₹84.809.63%
Nov₹85.15₹94.7011.22%
Dec₹90.35₹93.853.87%
Total Growth in 201724.47%

Tata Power Share Price History 2018

MonthOpen PriceClose PriceGain/ Fall
Jan₹97.15₹89.10-8.29%
Feb₹89.60₹84.60-5.58%
Mar₹84.20₹79.35-5.76%
Apr₹81.90₹88.157.63%
May₹86.95₹81.20-6.61%
Jun₹79.60₹73.05-8.23%
Jul₹72.00₹74.403.33%
Aug₹73.10₹76.604.79%
Sep₹78.05₹65.95-15.50%
Oct₹68.05₹76.4512.34%
Nov₹76.40₹76.25-0.20%
Dec₹82.50₹76.75-6.97%
Total Growth in 2018-21.00%

Tata Power Share Price History 2019

MonthOpen PriceClose PriceGain/ Fall
Jan₹76.85₹71.30-7.22%
Feb₹71.45₹65.35-8.54%
Mar₹67.05₹73.8010.07%
Apr₹74.20₹67.75-8.69%
May₹66.75₹68.853.15%
Jun₹68.40₹69.000.88%
Jul₹70.70₹60.55-14.36%
Aug₹59.90₹56.75-5.26%
Sep₹53.85₹62.5016.06%
Oct₹59.40₹59.30-0.17%
Nov₹59.55₹57.40-3.61%
Dec₹56.30₹56.500.36%
Total Growth in 2019-26.48%

Tata Power Share Price History 2020

MonthOpen PriceClose PriceGain/ Fall
Jan₹57.65₹58.050.69%
Feb₹55.25₹46.65-15.57%
Mar₹43.65₹32.85-24.74%
Apr₹31.55₹31.750.63%
May₹30.15₹36.6021.39%
Jun₹39.55₹44.9013.53%
Jul₹46.00₹48.705.87%
Aug₹48.75₹58.7020.41%
Sep₹59.50₹53.15-10.67%
Oct₹54.45₹52.15-4.22%
Nov₹52.65₹64.9523.36%
Dec₹68.75₹75.6510.04%
Total Growth in 202031.22%

Tata Power Share Price History 2021

MonthOpen PriceClose PriceGain/ Fall
Jan₹77.35₹75.40-2.52%
Feb₹79.85₹95.1019.10%
Mar₹97.80₹103.205.52%
Apr₹105.05₹98.85-5.90%
May₹99.85₹106.406.56%
Jun₹104.75₹122.1016.56%
Jul₹121.35₹125.103.09%
Aug₹133.45₹129.05-3.30%
Sep₹133.40₹158.7018.97%
Oct₹163.75₹214.2530.84%
Nov₹223.05₹216.80-2.80%
Dec₹225.20₹220.90-1.91%
Total Growth in 2021185.59%

Tata Power Share Price History 2022

MonthOpen PriceClose PriceGain/ Fall
Jan₹223.35₹246.0510.16%
Feb₹249.80₹223.05-10.71%
Mar₹225.40₹238.855.97%
Apr₹245.40₹242.30-1.26%
May₹248.50₹235.10-5.39%
Jun₹232.65₹202.35-13.02%
Jul₹207.00₹221.907.20%
Aug₹230.35₹236.902.84%
Sep₹237.10₹216.50-8.69%
Oct₹213.25₹225.955.96%
Nov₹230.60₹224.80-2.52%
Dec₹224.85₹207.70-7.63%
Total Growth in 2022-7.01%

Tata Power Share Price History 2023

MonthOpen PriceClose PriceGain/ Fall
Jan₹211.75₹212.900.54%
Feb₹205.85₹202.50-1.63%
Mar₹204.40₹190.20-6.95%
Apr₹193.95₹201.153.71%
May₹201.65₹213.605.93%
Jun₹215.25₹221.803.04%
Jul₹221.75₹236.706.74%
Aug₹244.40₹245.050.27%
Sep₹255.20₹262.202.74%
Oct₹263.95₹239.30-9.34%
Nov₹236.90₹267.9513.11%
Dec₹275.75₹332.0520.42%
Total Growth in 202356.81%

Tata Power Share Price History 2024

MonthOpen PriceClose PriceGain/ Fall
Jan₹329.95₹389.6518.09%
Feb₹388.85₹371.70-4.41%
Mar₹377.40₹394.154.44%
Apr₹406.90₹449.1010.37%
May₹457.70₹436.80-4.57%
Jun₹456.50₹440.50-3.50%
Jul₹435.15₹453.654.25%
Aug₹464.35₹434.55-6.42%
Sep₹433.05₹482.7011.47%
Oct₹481.00₹440.05-8.51%
Nov₹429.00₹414.05-3.48%
Dec₹416.15₹399.40-4.02%
Total Growth in 202421.05%
5/5 - (1 vote)

Leave a Comment