Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,315.60
-1.30 (-0.10%)
At close: Oct 31, 2025
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,341.25 | 1,341.25 | 1,303.75 | 1,311.45 | 1,311.45 | -1.79% | 13,158 |
| Oct 16, 2025 | 1,318.90 | 1,340.80 | 1,295.25 | 1,335.40 | 1,335.40 | 1.89% | 47,530 |
| Oct 15, 2025 | 1,306.80 | 1,319.75 | 1,294.40 | 1,310.65 | 1,310.65 | 1.27% | 21,248 |
| Oct 14, 2025 | 1,286.15 | 1,298.65 | 1,277.25 | 1,294.20 | 1,294.20 | 0.83% | 41,453 |
| Oct 13, 2025 | 1,243.80 | 1,287.40 | 1,225.50 | 1,283.60 | 1,283.60 | 3.58% | 42,606 |
| Oct 10, 2025 | 1,239.05 | 1,246.20 | 1,233.95 | 1,239.20 | 1,239.20 | -0.01% | 6,165 |
| Oct 9, 2025 | 1,222.75 | 1,245.00 | 1,222.75 | 1,239.30 | 1,239.30 | 1.16% | 15,122 |
| Oct 8, 2025 | 1,274.80 | 1,274.80 | 1,221.25 | 1,225.05 | 1,225.05 | -1.19% | 9,617 |
| Oct 7, 2025 | 1,204.45 | 1,245.85 | 1,200.65 | 1,239.80 | 1,239.80 | 3.31% | 48,844 |
| Oct 6, 2025 | 1,220.10 | 1,225.00 | 1,188.00 | 1,200.10 | 1,200.10 | -1.78% | 297,227 |
| Oct 3, 2025 | 1,215.55 | 1,227.00 | 1,211.25 | 1,221.90 | 1,221.90 | 0.53% | 10,160 |
| Oct 1, 2025 | 1,218.95 | 1,227.40 | 1,209.00 | 1,215.45 | 1,215.45 | -0.14% | 9,676 |
| Sep 30, 2025 | 1,239.95 | 1,239.95 | 1,214.85 | 1,217.15 | 1,217.15 | -0.63% | 12,642 |
| Sep 29, 2025 | 1,257.35 | 1,257.35 | 1,220.10 | 1,224.90 | 1,224.90 | -0.61% | 7,160 |
| Sep 26, 2025 | 1,258.30 | 1,258.30 | 1,226.20 | 1,232.40 | 1,232.40 | -1.84% | 14,534 |
| Sep 25, 2025 | 1,264.00 | 1,268.00 | 1,248.20 | 1,255.55 | 1,255.55 | -0.67% | 5,293 |
| Sep 24, 2025 | 1,290.00 | 1,290.05 | 1,261.10 | 1,264.00 | 1,264.00 | -1.19% | 13,972 |
| Sep 23, 2025 | 1,265.65 | 1,289.45 | 1,265.65 | 1,279.20 | 1,279.20 | 0.84% | 14,771 |
| Sep 22, 2025 | 1,272.00 | 1,289.65 | 1,264.45 | 1,268.55 | 1,268.55 | 0.19% | 19,397 |
| Sep 19, 2025 | 1,289.10 | 1,296.30 | 1,262.30 | 1,266.20 | 1,266.20 | -1.41% | 55,013 |
| 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 |