Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,423.10
-17.15 (-1.19%)
At close: May 29, 2026
BOM:532779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,470.05 | 1,485.90 | 1,433.75 | 1,440.25 | 1,440.25 | -1.94% | 57,988 |
| May 26, 2026 | 1,474.90 | 1,488.00 | 1,464.00 | 1,468.75 | 1,468.75 | -0.42% | 20,065 |
| May 25, 2026 | 1,520.75 | 1,520.75 | 1,470.00 | 1,474.90 | 1,474.90 | -1.52% | 18,552 |
| May 22, 2026 | 1,491.60 | 1,502.00 | 1,479.55 | 1,497.65 | 1,497.65 | 0.46% | 4,658 |
| May 21, 2026 | 1,515.45 | 1,528.15 | 1,485.65 | 1,490.75 | 1,490.75 | -1.47% | 7,904 |
| May 20, 2026 | 1,490.35 | 1,515.90 | 1,467.20 | 1,513.00 | 1,513.00 | 2.27% | 29,958 |
| May 19, 2026 | 1,527.90 | 1,543.00 | 1,475.00 | 1,479.45 | 1,479.45 | -2.83% | 28,571 |
| May 18, 2026 | 1,446.95 | 1,529.95 | 1,435.00 | 1,522.60 | 1,522.60 | 3.90% | 376,691 |
| May 15, 2026 | 1,441.15 | 1,477.75 | 1,441.15 | 1,465.40 | 1,465.40 | 0.48% | 226,202 |
| May 14, 2026 | 1,457.10 | 1,483.10 | 1,443.25 | 1,458.45 | 1,458.45 | 0.02% | 232,752 |
| May 13, 2026 | 1,563.80 | 1,563.80 | 1,451.00 | 1,458.15 | 1,458.15 | -8.73% | 201,861 |
| May 12, 2026 | 1,655.50 | 1,688.00 | 1,591.60 | 1,597.55 | 1,597.55 | -4.84% | 20,616 |
| May 11, 2026 | 1,702.15 | 1,720.00 | 1,670.50 | 1,678.85 | 1,678.85 | -2.66% | 63,062 |
| May 8, 2026 | 1,725.55 | 1,734.65 | 1,711.00 | 1,724.80 | 1,724.80 | 0.74% | 14,621 |
| May 7, 2026 | 1,744.00 | 1,756.75 | 1,708.00 | 1,712.20 | 1,712.20 | -1.23% | 11,732 |
| May 6, 2026 | 1,769.25 | 1,769.25 | 1,712.85 | 1,733.45 | 1,733.45 | - | 10,925 |
| May 5, 2026 | 1,730.00 | 1,742.00 | 1,712.20 | 1,733.40 | 1,733.40 | 0.64% | 8,976 |
| May 4, 2026 | 1,740.00 | 1,778.00 | 1,707.10 | 1,722.35 | 1,722.35 | -0.88% | 26,722 |
| Apr 30, 2026 | 1,679.95 | 1,769.80 | 1,672.65 | 1,737.70 | 1,737.70 | 2.12% | 37,252 |
| Apr 29, 2026 | 1,784.55 | 1,784.55 | 1,696.55 | 1,701.70 | 1,701.70 | -2.82% | 135,382 |
| Apr 28, 2026 | 1,780.30 | 1,816.30 | 1,740.85 | 1,751.15 | 1,751.15 | -1.05% | 43,855 |
| Apr 27, 2026 | 1,723.45 | 1,824.00 | 1,704.45 | 1,769.70 | 1,769.70 | 4.14% | 410,489 |
| Apr 24, 2026 | 1,738.00 | 1,742.80 | 1,675.20 | 1,699.30 | 1,699.30 | -2.09% | 129,733 |
| Apr 23, 2026 | 1,649.95 | 1,739.95 | 1,641.80 | 1,735.65 | 1,735.65 | 4.73% | 37,365 |
| Apr 22, 2026 | 1,622.00 | 1,663.05 | 1,620.00 | 1,657.20 | 1,657.20 | 2.17% | 297,296 |
| 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 |