Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,299.95
-0.20 (-0.02%)
At close: Dec 4, 2025
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |