Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,436.30
-6.65 (-0.46%)
At close: Jun 19, 2026
BOM:532779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,490.35 | 1,515.90 | 1,467.20 | 1,513.00 | 1,507.78 | 2.27% | 29,958 |
| May 19, 2026 | 1,527.90 | 1,543.00 | 1,475.00 | 1,479.45 | 1,474.34 | -2.83% | 28,571 |
| May 18, 2026 | 1,446.95 | 1,529.95 | 1,435.00 | 1,522.60 | 1,517.34 | 3.90% | 376,691 |
| May 15, 2026 | 1,441.15 | 1,477.75 | 1,441.15 | 1,465.40 | 1,460.34 | 0.48% | 226,202 |
| May 14, 2026 | 1,457.10 | 1,483.10 | 1,443.25 | 1,458.45 | 1,453.41 | 0.02% | 232,752 |
| May 13, 2026 | 1,563.80 | 1,563.80 | 1,451.00 | 1,458.15 | 1,453.11 | -8.73% | 201,861 |
| May 12, 2026 | 1,655.50 | 1,688.00 | 1,591.60 | 1,597.55 | 1,592.03 | -4.84% | 20,616 |
| May 11, 2026 | 1,702.15 | 1,720.00 | 1,670.50 | 1,678.85 | 1,673.05 | -2.66% | 63,062 |
| May 8, 2026 | 1,725.55 | 1,734.65 | 1,711.00 | 1,724.80 | 1,718.84 | 0.74% | 14,621 |
| May 7, 2026 | 1,744.00 | 1,756.75 | 1,708.00 | 1,712.20 | 1,706.29 | -1.23% | 11,732 |
| May 6, 2026 | 1,769.25 | 1,769.25 | 1,712.85 | 1,733.45 | 1,727.46 | - | 10,925 |
| May 5, 2026 | 1,730.00 | 1,742.00 | 1,712.20 | 1,733.40 | 1,727.41 | 0.64% | 8,976 |
| May 4, 2026 | 1,740.00 | 1,778.00 | 1,707.10 | 1,722.35 | 1,716.40 | -0.88% | 26,722 |
| Apr 30, 2026 | 1,679.95 | 1,769.80 | 1,672.65 | 1,737.70 | 1,731.70 | 2.12% | 37,252 |
| Apr 29, 2026 | 1,784.55 | 1,784.55 | 1,696.55 | 1,701.70 | 1,695.82 | -2.82% | 135,382 |
| Apr 28, 2026 | 1,780.30 | 1,816.30 | 1,740.85 | 1,751.15 | 1,745.10 | -1.05% | 43,855 |
| Apr 27, 2026 | 1,723.45 | 1,824.00 | 1,704.45 | 1,769.70 | 1,763.59 | 4.14% | 410,489 |
| Apr 24, 2026 | 1,738.00 | 1,742.80 | 1,675.20 | 1,699.30 | 1,693.43 | -2.09% | 129,733 |
| Apr 23, 2026 | 1,649.95 | 1,739.95 | 1,641.80 | 1,735.65 | 1,729.66 | 4.73% | 37,365 |
| Apr 22, 2026 | 1,622.00 | 1,663.05 | 1,620.00 | 1,657.20 | 1,651.48 | 2.17% | 297,296 |
| Apr 21, 2026 | 1,604.95 | 1,630.45 | 1,588.65 | 1,622.05 | 1,616.45 | 1.02% | 12,663 |
| Apr 20, 2026 | 1,565.00 | 1,636.20 | 1,550.15 | 1,605.70 | 1,600.16 | 2.58% | 74,692 |
| Apr 17, 2026 | 1,516.85 | 1,570.60 | 1,516.85 | 1,565.30 | 1,559.89 | 2.84% | 43,660 |
| Apr 16, 2026 | 1,513.50 | 1,532.05 | 1,509.85 | 1,522.00 | 1,516.74 | 1.02% | 13,981 |
| Apr 15, 2026 | 1,493.95 | 1,511.65 | 1,492.55 | 1,506.70 | 1,501.50 | 2.17% | 13,804 |
| Apr 13, 2026 | 1,443.25 | 1,496.70 | 1,434.90 | 1,474.75 | 1,469.66 | 0.49% | 17,000 |
| Apr 10, 2026 | 1,472.65 | 1,481.75 | 1,451.60 | 1,467.50 | 1,462.43 | 1.63% | 11,836 |
| Apr 9, 2026 | 1,446.50 | 1,458.60 | 1,432.00 | 1,443.95 | 1,438.96 | -0.29% | 19,545 |