Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,306.40
+40.15 (3.17%)
At close: Dec 31, 2025
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,276.45 | 1,312.95 | 1,276.40 | 1,306.40 | 1,306.40 | 3.17% | 6,385 |
| Dec 30, 2025 | 1,272.45 | 1,281.20 | 1,263.80 | 1,266.25 | 1,266.25 | -1.27% | 7,446 |
| Dec 29, 2025 | 1,310.80 | 1,310.80 | 1,276.00 | 1,282.60 | 1,282.60 | -1.30% | 10,196 |
| Dec 26, 2025 | 1,279.40 | 1,308.10 | 1,276.85 | 1,299.55 | 1,299.55 | 1.51% | 5,192 |
| Dec 24, 2025 | 1,288.55 | 1,293.50 | 1,277.15 | 1,280.20 | 1,280.20 | -0.65% | 13,868 |
| Dec 23, 2025 | 1,286.60 | 1,294.00 | 1,282.60 | 1,288.55 | 1,288.55 | 0.15% | 2,724 |
| Dec 22, 2025 | 1,279.10 | 1,298.00 | 1,276.00 | 1,286.60 | 1,286.60 | 0.59% | 7,056 |
| Dec 19, 2025 | 1,251.35 | 1,282.85 | 1,244.10 | 1,279.00 | 1,279.00 | 2.21% | 4,592 |
| Dec 18, 2025 | 1,272.70 | 1,272.75 | 1,247.20 | 1,251.30 | 1,251.30 | -1.68% | 5,134 |
| Dec 17, 2025 | 1,261.45 | 1,299.95 | 1,261.45 | 1,272.70 | 1,272.70 | -0.67% | 11,955 |
| Dec 16, 2025 | 1,285.55 | 1,302.85 | 1,273.95 | 1,281.30 | 1,281.30 | -0.74% | 6,132 |
| Dec 15, 2025 | 1,282.55 | 1,294.00 | 1,275.00 | 1,290.90 | 1,290.90 | -0.04% | 5,792 |
| Dec 12, 2025 | 1,272.05 | 1,296.70 | 1,272.05 | 1,291.45 | 1,291.45 | 0.72% | 9,709 |
| Dec 11, 2025 | 1,265.95 | 1,296.80 | 1,259.75 | 1,282.20 | 1,282.20 | 1.29% | 2,577 |
| Dec 10, 2025 | 1,255.15 | 1,270.00 | 1,254.90 | 1,265.90 | 1,265.90 | 0.52% | 5,158 |
| Dec 9, 2025 | 1,258.25 | 1,263.00 | 1,231.45 | 1,259.30 | 1,259.30 | 0.41% | 5,622 |
| Dec 8, 2025 | 1,277.05 | 1,298.55 | 1,245.00 | 1,254.10 | 1,254.10 | -2.37% | 7,751 |
| Dec 5, 2025 | 1,298.75 | 1,301.00 | 1,275.75 | 1,284.50 | 1,284.50 | -1.19% | 11,371 |
| Dec 4, 2025 | 1,300.15 | 1,309.80 | 1,286.10 | 1,299.95 | 1,299.95 | -0.02% | 5,585 |
| Dec 3, 2025 | 1,315.00 | 1,323.20 | 1,298.00 | 1,300.15 | 1,300.15 | -0.87% | 4,312 |
| Dec 2, 2025 | 1,296.55 | 1,318.95 | 1,296.55 | 1,311.60 | 1,311.60 | 0.39% | 4,130 |
| Dec 1, 2025 | 1,314.30 | 1,317.30 | 1,302.00 | 1,306.45 | 1,306.45 | -0.60% | 3,254 |
| Nov 28, 2025 | 1,312.05 | 1,324.00 | 1,302.40 | 1,314.30 | 1,314.30 | 0.14% | 5,237 |
| Nov 27, 2025 | 1,324.60 | 1,324.60 | 1,310.40 | 1,312.45 | 1,312.45 | -0.25% | 6,768 |
| Nov 26, 2025 | 1,293.40 | 1,318.70 | 1,290.20 | 1,315.70 | 1,315.70 | 1.72% | 17,314 |
| Nov 25, 2025 | 1,303.00 | 1,304.35 | 1,290.00 | 1,293.40 | 1,293.40 | -0.67% | 5,798 |
| Nov 24, 2025 | 1,304.90 | 1,305.00 | 1,286.00 | 1,302.10 | 1,302.10 | 0.87% | 6,220 |
| Nov 21, 2025 | 1,302.00 | 1,312.35 | 1,286.65 | 1,290.85 | 1,290.85 | -1.71% | 8,922 |
| Nov 20, 2025 | 1,296.95 | 1,315.75 | 1,296.95 | 1,313.35 | 1,313.35 | 0.96% | 11,026 |
| Nov 19, 2025 | 1,311.65 | 1,317.00 | 1,296.35 | 1,300.85 | 1,300.85 | -0.90% | 83,920 |
| Nov 18, 2025 | 1,300.15 | 1,319.00 | 1,300.15 | 1,312.70 | 1,312.70 | 0.18% | 14,617 |
| Nov 17, 2025 | 1,318.00 | 1,321.80 | 1,300.00 | 1,310.35 | 1,310.35 | 0.60% | 27,776 |
| Nov 14, 2025 | 1,307.85 | 1,310.00 | 1,281.50 | 1,302.55 | 1,302.55 | 0.72% | 10,351 |
| Nov 13, 2025 | 1,319.05 | 1,319.05 | 1,288.85 | 1,293.30 | 1,293.30 | 0.12% | 17,217 |
| Nov 12, 2025 | 1,353.65 | 1,353.65 | 1,283.10 | 1,291.70 | 1,291.70 | -3.30% | 85,632 |
| Nov 11, 2025 | 1,329.75 | 1,345.00 | 1,306.35 | 1,335.80 | 1,335.80 | 1.84% | 16,847 |
| Nov 10, 2025 | 1,284.70 | 1,315.80 | 1,274.25 | 1,311.70 | 1,311.70 | 2.35% | 16,605 |
| Nov 7, 2025 | 1,271.30 | 1,288.70 | 1,260.00 | 1,281.55 | 1,281.55 | 0.74% | 7,570 |
| Nov 6, 2025 | 1,300.00 | 1,301.95 | 1,261.00 | 1,272.15 | 1,272.15 | -2.45% | 13,458 |
| Nov 4, 2025 | 1,343.65 | 1,343.90 | 1,300.40 | 1,304.10 | 1,304.10 | -2.94% | 21,748 |
| Nov 3, 2025 | 1,309.35 | 1,351.45 | 1,309.35 | 1,343.65 | 1,343.65 | 2.13% | 31,040 |
| Oct 31, 2025 | 1,315.50 | 1,322.15 | 1,302.60 | 1,315.60 | 1,315.60 | -0.10% | 13,353 |
| Oct 30, 2025 | 1,318.00 | 1,322.75 | 1,300.30 | 1,316.90 | 1,316.90 | 0.19% | 8,433 |
| Oct 29, 2025 | 1,285.00 | 1,318.00 | 1,278.05 | 1,314.45 | 1,314.45 | 2.82% | 83,600 |
| Oct 28, 2025 | 1,321.25 | 1,321.25 | 1,263.90 | 1,278.40 | 1,278.40 | -3.26% | 14,180 |
| Oct 27, 2025 | 1,339.70 | 1,339.70 | 1,318.30 | 1,321.45 | 1,321.45 | -0.31% | 5,293 |
| Oct 24, 2025 | 1,331.95 | 1,331.95 | 1,304.35 | 1,325.60 | 1,325.60 | -0.06% | 7,181 |
| Oct 23, 2025 | 1,347.95 | 1,347.95 | 1,306.80 | 1,326.35 | 1,326.35 | 0.57% | 7,224 |
| Oct 21, 2025 | 1,304.00 | 1,324.10 | 1,304.00 | 1,318.85 | 1,318.85 | 1.15% | 6,200 |
| Oct 20, 2025 | 1,320.00 | 1,320.00 | 1,303.00 | 1,303.90 | 1,303.90 | -0.58% | 6,275 |