Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,413.20
-10.15 (-0.71%)
At close: Jul 31, 2026
BOM:532779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,425.55 | 1,442.40 | 1,398.00 | 1,413.20 | 1,413.20 | -0.71% | 28,717 |
| Jul 30, 2026 | 1,441.85 | 1,441.85 | 1,413.60 | 1,423.35 | 1,423.35 | -0.55% | 36,142 |
| Jul 29, 2026 | 1,439.00 | 1,440.55 | 1,429.05 | 1,431.25 | 1,431.25 | -0.05% | 123,566 |
| Jul 28, 2026 | 1,432.80 | 1,445.65 | 1,430.00 | 1,431.95 | 1,431.95 | -0.59% | 22,057 |
| Jul 27, 2026 | 1,438.50 | 1,443.40 | 1,428.35 | 1,440.40 | 1,440.40 | 0.26% | 31,349 |
| Jul 24, 2026 | 1,428.95 | 1,442.00 | 1,418.60 | 1,436.60 | 1,436.60 | 0.46% | 13,381 |
| Jul 23, 2026 | 1,432.20 | 1,437.65 | 1,423.45 | 1,430.00 | 1,430.00 | -0.16% | 43,436 |
| Jul 22, 2026 | 1,431.50 | 1,446.05 | 1,412.90 | 1,432.30 | 1,432.30 | -0.30% | 70,419 |
| Jul 21, 2026 | 1,435.75 | 1,440.75 | 1,429.10 | 1,436.60 | 1,436.60 | 0.11% | 8,660 |
| Jul 20, 2026 | 1,409.00 | 1,445.05 | 1,406.00 | 1,434.95 | 1,434.95 | 3.26% | 26,263 |
| Jul 17, 2026 | 1,433.60 | 1,433.60 | 1,381.65 | 1,389.65 | 1,389.65 | -1.79% | 17,158 |
| Jul 16, 2026 | 1,439.55 | 1,447.50 | 1,409.45 | 1,415.00 | 1,415.00 | -1.87% | 10,384 |
| Jul 15, 2026 | 1,479.60 | 1,479.60 | 1,429.95 | 1,441.90 | 1,441.90 | -1.64% | 9,930 |
| Jul 14, 2026 | 1,459.45 | 1,472.30 | 1,444.05 | 1,465.90 | 1,465.90 | 1.59% | 19,754 |
| Jul 13, 2026 | 1,405.65 | 1,454.00 | 1,405.65 | 1,442.90 | 1,442.90 | 1.68% | 16,453 |
| Jul 10, 2026 | 1,415.05 | 1,453.40 | 1,414.45 | 1,419.00 | 1,419.00 | 0.48% | 13,336 |
| Jul 9, 2026 | 1,413.35 | 1,419.80 | 1,398.45 | 1,412.20 | 1,412.20 | 0.73% | 21,606 |
| Jul 8, 2026 | 1,395.00 | 1,411.40 | 1,381.00 | 1,401.90 | 1,401.90 | 0.15% | 17,944 |
| Jul 7, 2026 | 1,357.00 | 1,408.40 | 1,357.00 | 1,399.85 | 1,399.85 | 3.14% | 142,613 |
| Jul 6, 2026 | 1,365.55 | 1,384.00 | 1,353.20 | 1,357.20 | 1,357.20 | -0.74% | 10,262 |
| Jul 3, 2026 | 1,415.00 | 1,415.00 | 1,355.95 | 1,367.30 | 1,367.30 | -1.88% | 14,092 |
| Jul 2, 2026 | 1,405.60 | 1,412.90 | 1,385.00 | 1,393.50 | 1,393.50 | -0.73% | 12,280 |
| Jul 1, 2026 | 1,407.25 | 1,430.50 | 1,399.00 | 1,403.70 | 1,403.70 | -0.84% | 74,600 |
| Jun 30, 2026 | 1,410.20 | 1,429.00 | 1,401.05 | 1,415.55 | 1,415.55 | -0.28% | 31,743 |
| Jun 29, 2026 | 1,431.30 | 1,433.70 | 1,392.85 | 1,419.55 | 1,419.55 | 0.51% | 25,142 |
| Jun 25, 2026 | 1,459.35 | 1,463.75 | 1,405.00 | 1,412.40 | 1,412.40 | -2.05% | 7,380 |
| Jun 24, 2026 | 1,464.15 | 1,470.00 | 1,421.00 | 1,441.90 | 1,441.90 | -0.95% | 10,328 |
| Jun 23, 2026 | 1,479.95 | 1,488.70 | 1,446.10 | 1,455.70 | 1,455.70 | -1.26% | 14,600 |
| Jun 22, 2026 | 1,434.15 | 1,479.85 | 1,434.15 | 1,474.35 | 1,474.35 | 2.65% | 7,073 |
| Jun 19, 2026 | 1,465.45 | 1,465.45 | 1,420.00 | 1,436.30 | 1,436.30 | -0.46% | 9,490 |
| Jun 18, 2026 | 1,408.95 | 1,457.90 | 1,408.95 | 1,447.95 | 1,442.95 | 2.90% | 15,080 |
| Jun 17, 2026 | 1,406.75 | 1,426.00 | 1,395.10 | 1,407.20 | 1,402.34 | -0.20% | 116,113 |
| Jun 16, 2026 | 1,390.00 | 1,420.00 | 1,384.85 | 1,410.05 | 1,405.18 | 1.52% | 268,599 |
| Jun 15, 2026 | 1,396.15 | 1,415.20 | 1,386.00 | 1,388.90 | 1,384.10 | -0.26% | 15,598 |
| Jun 12, 2026 | 1,385.00 | 1,398.70 | 1,371.85 | 1,392.55 | 1,387.74 | 1.28% | 7,629 |
| Jun 11, 2026 | 1,400.80 | 1,411.60 | 1,367.80 | 1,374.95 | 1,370.20 | -1.76% | 13,836 |
| Jun 10, 2026 | 1,441.65 | 1,454.60 | 1,393.05 | 1,399.55 | 1,394.72 | -1.93% | 8,645 |
| Jun 9, 2026 | 1,459.95 | 1,460.00 | 1,423.25 | 1,427.10 | 1,422.17 | -1.47% | 7,518 |
| Jun 8, 2026 | 1,457.50 | 1,467.90 | 1,431.00 | 1,448.35 | 1,443.35 | -0.76% | 6,930 |
| Jun 5, 2026 | 1,445.85 | 1,473.80 | 1,445.85 | 1,459.45 | 1,454.41 | 1.24% | 12,641 |
| Jun 4, 2026 | 1,440.05 | 1,465.70 | 1,430.20 | 1,441.55 | 1,436.57 | 0.38% | 8,633 |
| Jun 3, 2026 | 1,401.80 | 1,452.00 | 1,401.80 | 1,436.10 | 1,431.14 | 0.82% | 18,498 |
| Jun 2, 2026 | 1,397.30 | 1,432.10 | 1,396.25 | 1,424.35 | 1,419.43 | 0.83% | 118,822 |
| Jun 1, 2026 | 1,405.85 | 1,441.35 | 1,398.00 | 1,412.60 | 1,407.72 | -0.74% | 96,051 |
| May 29, 2026 | 1,441.70 | 1,472.00 | 1,409.00 | 1,423.10 | 1,418.19 | -1.19% | 17,619 |
| May 27, 2026 | 1,470.05 | 1,485.90 | 1,433.75 | 1,440.25 | 1,435.28 | -1.94% | 57,988 |
| May 26, 2026 | 1,474.90 | 1,488.00 | 1,464.00 | 1,468.75 | 1,463.68 | -0.42% | 20,065 |
| May 25, 2026 | 1,520.75 | 1,520.75 | 1,470.00 | 1,474.90 | 1,469.81 | -1.52% | 18,552 |
| May 22, 2026 | 1,491.60 | 1,502.00 | 1,479.55 | 1,497.65 | 1,492.48 | 0.46% | 4,658 |
| May 21, 2026 | 1,515.45 | 1,528.15 | 1,485.65 | 1,490.75 | 1,485.60 | -1.47% | 7,904 |