Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,480.55
-21.40 (-1.42%)
At close: Mar 6, 2026
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,500.10 | 1,503.65 | 1,477.70 | 1,480.55 | 1,480.55 | -1.42% | 7,609 |
| Mar 5, 2026 | 1,460.80 | 1,510.30 | 1,460.80 | 1,501.95 | 1,501.95 | 1.85% | 19,333 |
| Mar 4, 2026 | 1,519.80 | 1,521.90 | 1,466.50 | 1,474.60 | 1,474.60 | -5.28% | 60,026 |
| Mar 2, 2026 | 1,409.30 | 1,568.40 | 1,409.30 | 1,556.80 | 1,556.80 | -0.57% | 78,585 |
| Feb 27, 2026 | 1,556.65 | 1,604.30 | 1,556.65 | 1,565.80 | 1,565.80 | 0.07% | 36,126 |
| Feb 26, 2026 | 1,565.00 | 1,579.00 | 1,547.90 | 1,564.75 | 1,564.75 | -0.08% | 20,709 |
| Feb 25, 2026 | 1,536.45 | 1,569.00 | 1,536.45 | 1,566.05 | 1,566.05 | 1.66% | 25,912 |
| Feb 24, 2026 | 1,522.15 | 1,568.00 | 1,522.15 | 1,540.50 | 1,540.50 | 0.29% | 31,674 |
| Feb 23, 2026 | 1,536.35 | 1,552.50 | 1,529.70 | 1,536.00 | 1,536.00 | 0.46% | 28,266 |
| Feb 20, 2026 | 1,486.20 | 1,539.00 | 1,486.20 | 1,528.90 | 1,528.90 | 2.48% | 25,330 |
| Feb 19, 2026 | 1,515.75 | 1,544.55 | 1,485.20 | 1,491.95 | 1,491.95 | -2.38% | 27,641 |
| Feb 18, 2026 | 1,481.80 | 1,533.45 | 1,475.05 | 1,528.40 | 1,528.40 | 2.93% | 28,265 |
| Feb 17, 2026 | 1,483.95 | 1,494.25 | 1,464.95 | 1,484.95 | 1,484.95 | 0.78% | 24,055 |
| Feb 16, 2026 | 1,435.25 | 1,476.90 | 1,435.25 | 1,473.45 | 1,473.45 | 0.70% | 24,050 |
| Feb 13, 2026 | 1,450.05 | 1,467.30 | 1,428.95 | 1,463.25 | 1,448.25 | 0.62% | 28,747 |
| Feb 12, 2026 | 1,425.90 | 1,458.75 | 1,419.60 | 1,454.25 | 1,439.34 | 1.88% | 78,853 |
| Feb 11, 2026 | 1,489.35 | 1,489.35 | 1,385.50 | 1,427.45 | 1,412.82 | -3.77% | 260,847 |
| Feb 10, 2026 | 1,448.95 | 1,506.70 | 1,425.00 | 1,483.30 | 1,468.09 | 3.55% | 112,886 |
| Feb 9, 2026 | 1,430.20 | 1,442.25 | 1,410.00 | 1,432.40 | 1,417.72 | 0.17% | 29,018 |
| Feb 6, 2026 | 1,400.85 | 1,436.50 | 1,397.35 | 1,429.90 | 1,415.24 | 0.79% | 18,188 |
| Feb 5, 2026 | 1,383.30 | 1,426.80 | 1,383.30 | 1,418.75 | 1,404.21 | 0.90% | 14,955 |
| Feb 4, 2026 | 1,374.05 | 1,410.30 | 1,364.70 | 1,406.10 | 1,391.69 | 2.64% | 12,441 |
| Feb 3, 2026 | 1,351.75 | 1,376.95 | 1,339.50 | 1,370.00 | 1,355.96 | 2.96% | 17,679 |
| Feb 2, 2026 | 1,297.10 | 1,336.80 | 1,297.05 | 1,330.65 | 1,317.01 | 2.59% | 5,093 |
| Feb 1, 2026 | 1,390.50 | 1,396.15 | 1,272.50 | 1,297.05 | 1,283.75 | -6.49% | 14,139 |
| Jan 30, 2026 | 1,370.85 | 1,389.50 | 1,351.00 | 1,387.00 | 1,372.78 | 1.18% | 6,717 |
| Jan 29, 2026 | 1,334.90 | 1,378.95 | 1,333.50 | 1,370.85 | 1,356.80 | 2.78% | 18,822 |
| Jan 28, 2026 | 1,303.75 | 1,341.00 | 1,303.75 | 1,333.80 | 1,320.13 | 1.65% | 15,978 |
| Jan 27, 2026 | 1,284.60 | 1,319.00 | 1,269.95 | 1,312.15 | 1,298.70 | 3.25% | 15,531 |
| Jan 23, 2026 | 1,311.15 | 1,317.55 | 1,266.75 | 1,270.80 | 1,257.77 | -3.95% | 11,724 |
| Jan 22, 2026 | 1,300.85 | 1,325.00 | 1,300.85 | 1,323.05 | 1,309.49 | 1.84% | 6,557 |
| Jan 21, 2026 | 1,317.60 | 1,322.95 | 1,294.50 | 1,299.15 | 1,285.83 | -1.78% | 9,995 |
| Jan 20, 2026 | 1,327.55 | 1,351.50 | 1,316.80 | 1,322.70 | 1,309.14 | -1.04% | 7,438 |
| Jan 19, 2026 | 1,352.70 | 1,366.80 | 1,332.65 | 1,336.55 | 1,322.85 | -1.54% | 6,183 |
| Jan 16, 2026 | 1,312.35 | 1,375.00 | 1,312.35 | 1,357.40 | 1,343.49 | 0.94% | 14,353 |
| Jan 14, 2026 | 1,326.55 | 1,352.95 | 1,324.80 | 1,344.70 | 1,330.92 | -0.08% | 3,355 |
| Jan 13, 2026 | 1,352.75 | 1,360.20 | 1,333.00 | 1,345.80 | 1,332.00 | -0.39% | 3,457 |
| Jan 12, 2026 | 1,326.35 | 1,354.90 | 1,304.80 | 1,351.05 | 1,337.20 | 2.29% | 6,321 |
| Jan 9, 2026 | 1,300.05 | 1,366.00 | 1,300.05 | 1,320.75 | 1,307.21 | -2.83% | 8,753 |
| Jan 8, 2026 | 1,399.00 | 1,408.45 | 1,352.00 | 1,359.15 | 1,345.22 | -2.58% | 15,884 |
| Jan 7, 2026 | 1,407.25 | 1,411.25 | 1,381.30 | 1,395.15 | 1,380.85 | -0.93% | 7,059 |
| Jan 6, 2026 | 1,403.90 | 1,410.00 | 1,391.55 | 1,408.30 | 1,393.86 | 0.32% | 20,719 |
| Jan 5, 2026 | 1,400.00 | 1,410.00 | 1,388.00 | 1,403.85 | 1,389.46 | 0.39% | 14,610 |
| Jan 2, 2026 | 1,323.55 | 1,407.00 | 1,323.55 | 1,398.35 | 1,384.02 | 5.34% | 124,098 |
| Jan 1, 2026 | 1,306.45 | 1,330.90 | 1,297.85 | 1,327.50 | 1,313.89 | 1.62% | 9,785 |
| Dec 31, 2025 | 1,276.45 | 1,312.95 | 1,276.40 | 1,306.40 | 1,293.01 | 3.17% | 6,385 |
| Dec 30, 2025 | 1,272.45 | 1,281.20 | 1,263.80 | 1,266.25 | 1,253.27 | -1.27% | 7,446 |
| Dec 29, 2025 | 1,310.80 | 1,310.80 | 1,276.00 | 1,282.60 | 1,269.45 | -1.30% | 10,196 |
| Dec 26, 2025 | 1,279.40 | 1,308.10 | 1,276.85 | 1,299.55 | 1,286.23 | 1.51% | 5,192 |
| Dec 24, 2025 | 1,288.55 | 1,293.50 | 1,277.15 | 1,280.20 | 1,267.08 | -0.65% | 13,868 |