Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,622.05
+16.35 (1.02%)
At close: Apr 21, 2026
BOM:532779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,604.95 | 1,630.45 | 1,588.65 | 1,622.05 | 1,622.05 | 1.02% | 12,663 |
| Apr 20, 2026 | 1,565.00 | 1,636.20 | 1,550.15 | 1,605.70 | 1,605.70 | 2.58% | 74,692 |
| Apr 17, 2026 | 1,516.85 | 1,570.60 | 1,516.85 | 1,565.30 | 1,565.30 | 2.84% | 43,660 |
| Apr 16, 2026 | 1,513.50 | 1,532.05 | 1,509.85 | 1,522.00 | 1,522.00 | 1.02% | 13,981 |
| Apr 15, 2026 | 1,493.95 | 1,511.65 | 1,492.55 | 1,506.70 | 1,506.70 | 2.17% | 13,804 |
| Apr 13, 2026 | 1,443.25 | 1,496.70 | 1,434.90 | 1,474.75 | 1,474.75 | 0.49% | 17,000 |
| Apr 10, 2026 | 1,472.65 | 1,481.75 | 1,451.60 | 1,467.50 | 1,467.50 | 1.63% | 11,836 |
| Apr 9, 2026 | 1,446.50 | 1,458.60 | 1,432.00 | 1,443.95 | 1,443.95 | -0.29% | 19,545 |
| Apr 8, 2026 | 1,428.15 | 1,475.75 | 1,425.00 | 1,448.20 | 1,448.20 | 3.44% | 24,342 |
| Apr 7, 2026 | 1,373.40 | 1,404.25 | 1,367.60 | 1,400.00 | 1,400.00 | 1.52% | 8,160 |
| Apr 6, 2026 | 1,327.15 | 1,386.55 | 1,327.15 | 1,379.00 | 1,379.00 | 3.58% | 19,623 |
| Apr 2, 2026 | 1,290.00 | 1,339.00 | 1,285.15 | 1,331.30 | 1,331.30 | -0.44% | 24,365 |
| Apr 1, 2026 | 1,320.45 | 1,357.40 | 1,320.45 | 1,337.15 | 1,337.15 | 2.37% | 29,018 |
| Mar 30, 2026 | 1,343.80 | 1,346.20 | 1,301.00 | 1,306.25 | 1,306.25 | -3.47% | 29,893 |
| Mar 27, 2026 | 1,392.05 | 1,393.75 | 1,344.00 | 1,353.25 | 1,353.25 | -2.79% | 28,177 |
| Mar 25, 2026 | 1,374.95 | 1,417.40 | 1,373.65 | 1,392.05 | 1,392.05 | 1.90% | 7,973 |
| Mar 24, 2026 | 1,399.60 | 1,413.00 | 1,360.00 | 1,366.15 | 1,366.15 | 0.37% | 13,885 |
| Mar 23, 2026 | 1,447.90 | 1,447.90 | 1,357.30 | 1,361.15 | 1,361.15 | -6.07% | 12,009 |
| Mar 20, 2026 | 1,454.00 | 1,495.45 | 1,444.15 | 1,449.05 | 1,449.05 | 0.18% | 17,874 |
| Mar 19, 2026 | 1,447.95 | 1,462.80 | 1,433.95 | 1,446.50 | 1,446.50 | -0.49% | 10,567 |
| Mar 18, 2026 | 1,443.60 | 1,465.00 | 1,433.25 | 1,453.60 | 1,453.60 | 0.76% | 6,676 |
| Mar 17, 2026 | 1,443.35 | 1,481.80 | 1,433.15 | 1,442.60 | 1,442.60 | 0.02% | 23,487 |
| Mar 16, 2026 | 1,489.90 | 1,489.90 | 1,427.55 | 1,442.30 | 1,442.30 | -1.30% | 15,970 |
| Mar 13, 2026 | 1,508.00 | 1,524.00 | 1,455.30 | 1,461.25 | 1,461.25 | -2.97% | 26,997 |
| Mar 12, 2026 | 1,438.85 | 1,517.00 | 1,432.85 | 1,506.05 | 1,506.05 | 4.67% | 43,603 |
| Mar 11, 2026 | 1,443.40 | 1,477.40 | 1,434.90 | 1,438.85 | 1,438.85 | -0.98% | 10,204 |
| Mar 10, 2026 | 1,435.85 | 1,463.25 | 1,435.85 | 1,453.15 | 1,453.15 | 1.76% | 8,938 |
| Mar 9, 2026 | 1,457.65 | 1,457.65 | 1,392.50 | 1,427.95 | 1,427.95 | -3.55% | 14,317 |
| 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 |