SHARE PRICE

Tata Power Company LtdIndustry : Power Generation And Supply
BSE Code:500400
ISIN Demat:INE245A01021
Book Value(Rs):55.6369592
NSE Symbol:TATAPOWER
Div & Yield %:1.62
Market Cap (Rs Cr.):21773.43
P/E(TTM):24.77
EPS(TTM):3.25
Face Value(Rs):1
  Change Company 
Particulars High(Rs) Low(Rs) Close(Rs) P/E High P/E Low P/E Close Mkt Cap.(Rs.Cr)
Aug 2017 83.55 75.90 79.10 42.65 37.73 39.70 21,394.76
Jul 2017 84.10 79.90 81.85 42.62 39.88 41.08 22,138.57
Jun 2017 83.90 76.70 80.55 43.59 37.52 40.43 21,786.95
May 2017 86.40 79.50 81.00 44.50 39.19 40.66 21,908.67
Apr 2017 91.25 81.30 84.15 46.88 38.85 42.24 22,760.67
Mar 2017 91.10 80.75 90.50 46.03 40.41 45.43 24,478.20
Feb 2017 86.00 79.00 82.60 14.85 13.10 13.94 22,341.43
Jan 2017 82.70 75.10 79.90 14.45 12.58 13.49 21,611.14
Share Prices Of 2016
Dec 2016 80.20 72.50 75.70 13.88 12.06 12.78 20,475.14
Nov 2016 79.50 67.10 73.90 13.65 10.61 12.48 19,988.28
Oct 2016 84.45 75.45 78.15 14.40 12.58 13.19 21,136.68
Sep 2016 80.35 71.80 75.30 13.98 11.85 12.71 20,365.86
Aug 2016 79.20 70.65 78.25 13.71 11.89 13.21 21,163.73
Jul 2016 75.50 69.70 72.00 12.86 11.65 12.15 19,473.33
Jun 2016 77.95 69.40 73.45 13.54 11.19 12.40 19,865.50
May 2016 75.90 68.10 73.85 12.95 11.45 12.47 19,973.69
Apr 2016 72.45 60.60 70.55 12.51 9.67 11.91 19,081.16
Mar 2016 65.05 56.70 64.65 11.05 9.31 10.91 17,485.43
Feb 2016 61.90 55.00 57.35 17.77 14.54 15.59 15,511.05
Jan 2016 70.75 59.95 60.35 19.62 16.19 16.41 16,322.44
Share Prices Of 2015
Dec 2015 68.95 61.00 67.90 19.03 16.34 18.46 18,364.43
Nov 2015 69.90 65.65 66.85 19.55 17.79 18.17 18,080.45
Oct 2015 72.45 64.95 68.90 20.14 17.44 18.73 18,634.90
Sep 2015 67.45 55.55 65.05 19.01 14.90 17.68 17,593.61
Aug 2015 70.90 55.70 60.70 19.55 14.33 16.50 16,417.10
Jul 2015 76.75 67.00 68.60 21.08 17.53 18.65 18,553.76
Jun 2015 76.95 68.40 74.05 21.46 18.09 20.13 20,027.78
May 2015 79.80 70.55 74.75 22.42 18.88 20.32 20,217.10
Apr 2015 82.15 74.65 75.85 22.69 19.97 20.62 20,514.58
Mar 2015 88.35 73.60 77.10 25.16 19.75 20.96 20,852.66
Feb 2015 92.40 78.00 86.95 26.98 21.52 25.02 23,516.72
Jan 2015 91.50 78.20 90.55 26.60 22.43 26.05 24,490.38
Share Prices Of 2014
Dec 2014 93.15 76.80 82.15 27.60 21.58 23.64 22,218.50
Nov 2014 94.90 85.50 93.00 28.15 23.67 26.76 25,153.01
Oct 2014 94.30 79.80 93.75 27.29 22.58 26.97 25,355.86
Sep 2014 91.35 82.00 83.00 26.41 22.95 23.88 22,448.39
Aug 2014 97.95 86.25 86.90 28.83 24.36 25.00 23,503.19
Jul 2014 112.10 97.20 97.95 34.29 27.75 28.18 26,491.80
Jun 2014 115.25 98.65 107.75 33.61 26.58 31.00 29,142.34
May 2014 109.45 75.85 103.85 33.99 21.69 29.88 28,087.53
Apr 2014 87.85 77.40 78.05 22.33 22.08 22.46 21,109.60
Mar 2014 87.85 74.45 84.80 22.98 19.40 21.41 20,123.65
Feb 2014 81.54 69.00 76.09 20.84 16.96 19.02 18,711.68
Jan 2014 88.59 68.95 71.36 22.49 17.10 17.83 17,548.87
Share Prices Of 2013
Dec 2013 89.22 76.33 88.15 23.15 18.85 22.03 21,678.02
Nov 2013 82.80 73.92 76.72 21.11 18.38 19.17 18,865.93
Oct 2013 82.99 74.89 79.18 20.78 18.62 19.79 19,471.06
Sep 2013 82.03 67.36 78.26 21.21 16.57 19.56 19,245.62
Aug 2013 85.98 65.86 73.15 21.81 15.74 18.28 17,987.89
Jul 2013 91.82 79.13 84.87 23.63 19.66 21.21 20,871.17
Jun 2013 86.71 74.55 83.04 22.20 18.44 20.75 20,420.29
May 2013 92.06 84.00 86.13 23.25 19.99 21.52 21,179.67
Apr 2013 97.80 90.18 91.48 25.79 22.13 22.86 22,496.73
Mar 2013 98.87 89.80 93.03 24.84 21.49 23.25 22,876.42
Feb 2013 99.78 89.65 91.29 22.01 18.76 19.53 22,449.26
Jan 2013 108.56 97.03 97.66 23.73 20.63 20.89 24,015.49
ATTENTION INVESTORS : Prevent unauthorised transactions in your account Update your mobile numbers / email IDs with your stock brokers. Receive information of your transactions directly from Exchange on your mobile / email at the end of the day .... Issued in the interest of Investors.    ||     Prevent Unauthorized Transactions in your demat account --> Update your Mobile Number with your Depository Participant. Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day........issued in the interest of investors.   ||    KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
DP SEBI REGN NO.: IN-DP-CDSL-518-2009 | DP ID: 12061400 | BSE CASH REG. NO.:INB-011327138 NSE CASH REG. No.:INB-231333635
NSE F&O.:INF-231333635 | MCX-SX :INE-261324334 | MCX FMC ID: MCX/TCM/CORP/1500 | NCDEXFMC ID : NCDEX/TCM/CORP/0858
@ 2015. ALL RIGHTS RESERVED. GIGANTIC SECURITIES LTD
Designed, developed and powered by C-MOTS Infotech (ISO 9001:2015 certified)