Skip to main content
logo
Torrent Power Limited (BOM:532779)
India flag India · Delayed Price · Currency is INR
1,353.25
-38.80 (-2.79%)
At close: Mar 27, 2026

BOM:532779 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,392.051,393.751,344.001,353.251,353.25-2.79%28,177
Mar 25, 20261,374.951,417.401,373.651,392.051,392.051.90%7,973
Mar 24, 20261,399.601,413.001,360.001,366.151,366.150.37%13,885
Mar 23, 20261,447.901,447.901,357.301,361.151,361.15-6.07%12,009
Mar 20, 20261,454.001,495.451,444.151,449.051,449.050.18%17,874
Mar 19, 20261,447.951,462.801,433.951,446.501,446.50-0.49%10,567
Mar 18, 20261,443.601,465.001,433.251,453.601,453.600.76%6,676
Mar 17, 20261,443.351,481.801,433.151,442.601,442.600.02%23,487
Mar 16, 20261,489.901,489.901,427.551,442.301,442.30-1.30%15,970
Mar 13, 20261,508.001,524.001,455.301,461.251,461.25-2.97%26,997
Mar 12, 20261,438.851,517.001,432.851,506.051,506.054.67%43,603
Mar 11, 20261,443.401,477.401,434.901,438.851,438.85-0.98%10,204
Mar 10, 20261,435.851,463.251,435.851,453.151,453.151.76%8,938
Mar 9, 20261,457.651,457.651,392.501,427.951,427.95-3.55%14,317
Mar 6, 20261,500.101,503.651,477.701,480.551,480.55-1.42%7,609
Mar 5, 20261,460.801,510.301,460.801,501.951,501.951.85%19,333
Mar 4, 20261,519.801,521.901,466.501,474.601,474.60-5.28%60,026
Mar 2, 20261,409.301,568.401,409.301,556.801,556.80-0.57%78,585
Feb 27, 20261,556.651,604.301,556.651,565.801,565.800.07%36,126
Feb 26, 20261,565.001,579.001,547.901,564.751,564.75-0.08%20,709
Feb 25, 20261,536.451,569.001,536.451,566.051,566.051.66%25,912
Feb 24, 20261,522.151,568.001,522.151,540.501,540.500.29%31,674
Feb 23, 20261,536.351,552.501,529.701,536.001,536.000.46%28,266
Feb 20, 20261,486.201,539.001,486.201,528.901,528.902.48%25,330
Feb 19, 20261,515.751,544.551,485.201,491.951,491.95-2.38%27,641
Feb 18, 20261,481.801,533.451,475.051,528.401,528.402.93%28,265
Feb 17, 20261,483.951,494.251,464.951,484.951,484.950.78%24,055
Feb 16, 20261,435.251,476.901,435.251,473.451,473.450.70%24,050
Feb 13, 20261,450.051,467.301,428.951,463.251,448.250.62%28,747
Feb 12, 20261,425.901,458.751,419.601,454.251,439.341.88%78,853
Feb 11, 20261,489.351,489.351,385.501,427.451,412.82-3.77%260,847
Feb 10, 20261,448.951,506.701,425.001,483.301,468.093.55%112,886
Feb 9, 20261,430.201,442.251,410.001,432.401,417.720.17%29,018
Feb 6, 20261,400.851,436.501,397.351,429.901,415.240.79%18,188
Feb 5, 20261,383.301,426.801,383.301,418.751,404.210.90%14,955
Feb 4, 20261,374.051,410.301,364.701,406.101,391.692.64%12,441
Feb 3, 20261,351.751,376.951,339.501,370.001,355.962.96%17,679
Feb 2, 20261,297.101,336.801,297.051,330.651,317.012.59%5,093
Feb 1, 20261,390.501,396.151,272.501,297.051,283.75-6.49%14,139
Jan 30, 20261,370.851,389.501,351.001,387.001,372.781.18%6,717
Jan 29, 20261,334.901,378.951,333.501,370.851,356.802.78%18,822
Jan 28, 20261,303.751,341.001,303.751,333.801,320.131.65%15,978
Jan 27, 20261,284.601,319.001,269.951,312.151,298.703.25%15,531
Jan 23, 20261,311.151,317.551,266.751,270.801,257.77-3.95%11,724
Jan 22, 20261,300.851,325.001,300.851,323.051,309.491.84%6,557
Jan 21, 20261,317.601,322.951,294.501,299.151,285.83-1.78%9,995
Jan 20, 20261,327.551,351.501,316.801,322.701,309.14-1.04%7,438
Jan 19, 20261,352.701,366.801,332.651,336.551,322.85-1.54%6,183
Jan 16, 20261,312.351,375.001,312.351,357.401,343.490.94%14,353
Jan 14, 20261,326.551,352.951,324.801,344.701,330.92-0.08%3,355