Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,266.20
-18.10 (-1.41%)
At close: Sep 19, 2025
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,267.15 | 1,290.50 | 1,259.30 | 1,284.30 | 1,284.30 | 1.42% | 34,293 |
| Sep 17, 2025 | 1,266.00 | 1,270.25 | 1,258.00 | 1,266.30 | 1,266.30 | 0.38% | 72,145 |
| Sep 16, 2025 | 1,262.05 | 1,278.05 | 1,259.20 | 1,261.45 | 1,261.45 | -0.50% | 323,718 |
| Sep 15, 2025 | 1,270.50 | 1,278.00 | 1,263.30 | 1,267.85 | 1,267.85 | 0.01% | 7,144 |
| Sep 12, 2025 | 1,270.45 | 1,276.20 | 1,262.85 | 1,267.75 | 1,267.75 | -0.05% | 322,904 |
| Sep 11, 2025 | 1,265.00 | 1,279.15 | 1,261.60 | 1,268.35 | 1,268.35 | 0.36% | 403,023 |
| Sep 10, 2025 | 1,258.00 | 1,275.50 | 1,248.00 | 1,263.80 | 1,263.80 | 1.60% | 350,768 |
| Sep 9, 2025 | 1,260.10 | 1,266.20 | 1,239.30 | 1,243.90 | 1,243.90 | -1.29% | 15,406 |
| Sep 8, 2025 | 1,265.10 | 1,277.25 | 1,256.85 | 1,260.15 | 1,260.15 | -0.32% | 89,547 |
| Sep 5, 2025 | 1,295.00 | 1,298.00 | 1,259.00 | 1,264.25 | 1,264.25 | -2.31% | 79,493 |
| Sep 4, 2025 | 1,304.15 | 1,329.25 | 1,290.75 | 1,294.20 | 1,294.20 | -1.49% | 11,062 |
| Sep 3, 2025 | 1,306.00 | 1,316.40 | 1,294.35 | 1,313.75 | 1,313.75 | 0.66% | 22,204 |
| Sep 2, 2025 | 1,265.00 | 1,306.80 | 1,262.00 | 1,305.10 | 1,305.10 | 3.46% | 33,495 |
| Sep 1, 2025 | 1,283.40 | 1,313.70 | 1,236.90 | 1,261.45 | 1,261.45 | 2.72% | 508,720 |
| Aug 29, 2025 | 1,244.00 | 1,250.70 | 1,225.10 | 1,228.10 | 1,228.10 | -1.55% | 10,038 |
| Aug 28, 2025 | 1,285.95 | 1,285.95 | 1,241.00 | 1,247.45 | 1,247.45 | -1.72% | 36,832 |
| Aug 26, 2025 | 1,282.60 | 1,283.75 | 1,261.40 | 1,269.30 | 1,269.30 | -1.04% | 14,896 |
| Aug 25, 2025 | 1,270.00 | 1,290.30 | 1,265.45 | 1,282.60 | 1,282.60 | 0.12% | 8,098 |
| Aug 22, 2025 | 1,295.95 | 1,295.95 | 1,270.00 | 1,281.10 | 1,281.10 | -0.83% | 35,287 |
| Aug 21, 2025 | 1,287.15 | 1,310.80 | 1,287.00 | 1,291.85 | 1,291.85 | 0.55% | 16,347 |
| Aug 20, 2025 | 1,304.25 | 1,304.25 | 1,283.00 | 1,284.80 | 1,284.80 | -1.00% | 17,694 |
| Aug 19, 2025 | 1,302.00 | 1,309.05 | 1,289.00 | 1,297.80 | 1,297.80 | -0.25% | 9,183 |
| Aug 18, 2025 | 1,373.35 | 1,373.35 | 1,296.00 | 1,301.00 | 1,301.00 | -2.15% | 14,978 |
| Aug 14, 2025 | 1,362.15 | 1,362.15 | 1,328.00 | 1,329.55 | 1,329.55 | -2.48% | 10,713 |
| Aug 13, 2025 | 1,358.45 | 1,375.65 | 1,350.25 | 1,363.35 | 1,363.35 | 0.37% | 31,103 |
| Aug 12, 2025 | 1,350.10 | 1,360.00 | 1,347.60 | 1,358.30 | 1,358.30 | 0.99% | 13,718 |
| Aug 11, 2025 | 1,338.95 | 1,354.00 | 1,329.90 | 1,345.00 | 1,345.00 | 0.87% | 32,204 |
| Aug 8, 2025 | 1,358.95 | 1,368.40 | 1,329.65 | 1,333.40 | 1,333.40 | -1.78% | 24,654 |
| Aug 7, 2025 | 1,309.90 | 1,359.80 | 1,309.80 | 1,357.60 | 1,357.60 | 2.85% | 43,296 |
| Aug 6, 2025 | 1,287.20 | 1,337.10 | 1,285.70 | 1,319.95 | 1,319.95 | 0.49% | 37,949 |
| Aug 5, 2025 | 1,312.60 | 1,324.05 | 1,280.50 | 1,313.45 | 1,313.45 | 0.06% | 20,627 |
| Aug 4, 2025 | 1,299.65 | 1,316.50 | 1,276.60 | 1,312.60 | 1,312.60 | 1.50% | 16,671 |
| Aug 1, 2025 | 1,310.00 | 1,314.95 | 1,284.90 | 1,293.15 | 1,293.15 | -1.23% | 7,752 |
| Jul 31, 2025 | 1,323.85 | 1,326.10 | 1,303.60 | 1,309.25 | 1,309.25 | -2.01% | 7,030 |
| Jul 30, 2025 | 1,322.05 | 1,363.80 | 1,321.80 | 1,336.10 | 1,336.10 | 0.81% | 20,964 |
| Jul 29, 2025 | 1,330.00 | 1,341.85 | 1,318.20 | 1,325.30 | 1,325.30 | -0.97% | 6,680 |
| Jul 28, 2025 | 1,328.70 | 1,342.10 | 1,317.25 | 1,338.25 | 1,338.25 | 0.97% | 8,676 |
| Jul 25, 2025 | 1,357.80 | 1,357.80 | 1,321.50 | 1,325.45 | 1,325.45 | -2.23% | 6,331 |
| Jul 24, 2025 | 1,358.35 | 1,369.00 | 1,348.00 | 1,355.65 | 1,355.65 | -0.12% | 12,064 |
| Jul 23, 2025 | 1,345.00 | 1,360.00 | 1,340.20 | 1,357.30 | 1,357.30 | 1.03% | 10,743 |
| Jul 22, 2025 | 1,367.30 | 1,372.75 | 1,340.00 | 1,343.40 | 1,343.40 | -1.75% | 10,973 |
| Jul 21, 2025 | 1,368.00 | 1,374.30 | 1,358.00 | 1,367.30 | 1,367.30 | -0.04% | 8,169 |
| Jul 18, 2025 | 1,385.80 | 1,387.80 | 1,361.40 | 1,367.85 | 1,367.85 | -1.30% | 21,238 |
| Jul 17, 2025 | 1,392.25 | 1,404.40 | 1,384.20 | 1,385.80 | 1,385.80 | -0.60% | 13,233 |
| Jul 16, 2025 | 1,396.85 | 1,407.75 | 1,386.00 | 1,394.20 | 1,394.20 | 0.11% | 19,552 |
| Jul 15, 2025 | 1,407.65 | 1,410.00 | 1,385.65 | 1,392.70 | 1,392.70 | -0.74% | 12,000 |
| Jul 14, 2025 | 1,405.90 | 1,421.70 | 1,392.70 | 1,403.05 | 1,403.05 | -0.28% | 83,664 |
| Jul 11, 2025 | 1,427.00 | 1,439.15 | 1,400.00 | 1,406.95 | 1,406.95 | -1.35% | 7,853 |
| Jul 10, 2025 | 1,422.75 | 1,446.85 | 1,422.75 | 1,426.15 | 1,426.15 | -0.06% | 7,562 |
| Jul 9, 2025 | 1,426.95 | 1,430.30 | 1,407.50 | 1,426.95 | 1,426.95 | 0.19% | 42,241 |