Torrent Power Limited (BOM:532779)
India · Delayed Price · Currency is INR 1,161.10
-18.95 (-1.61%)
At close: Oct 28, 2026
BOM:532779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,167.80 | 1,177.60 | 1,158.05 | 1,161.10 | 1,161.10 | -1.61% | 92,064 |
| Oct 27, 2026 | 1,171.60 | 1,184.85 | 1,159.40 | 1,180.05 | 1,180.05 | 1.94% | 6,493 |
| Oct 26, 2026 | 1,163.20 | 1,184.00 | 1,147.45 | 1,157.55 | 1,157.55 | -1.17% | 13,448 |
| Oct 23, 2026 | 1,191.10 | 1,201.15 | 1,149.35 | 1,171.30 | 1,171.30 | -2.78% | 16,882 |
| Oct 22, 2026 | 1,173.00 | 1,215.00 | 1,168.55 | 1,204.85 | 1,204.85 | 2.08% | 6,729 |
| Oct 21, 2026 | 1,203.10 | 1,210.00 | 1,174.00 | 1,180.30 | 1,180.30 | -2.41% | 10,639 |
| Oct 19, 2026 | 1,221.15 | 1,226.00 | 1,202.70 | 1,209.50 | 1,209.50 | -1.49% | 13,356 |
| Oct 16, 2026 | 1,238.00 | 1,238.00 | 1,221.00 | 1,227.85 | 1,227.85 | -0.84% | 108,986 |
| Oct 15, 2026 | 1,248.55 | 1,259.90 | 1,226.00 | 1,238.25 | 1,238.25 | -0.17% | 19,016 |
| Oct 14, 2026 | 1,190.10 | 1,249.40 | 1,190.10 | 1,240.40 | 1,240.40 | 4.23% | 278,312 |
| Oct 13, 2026 | 1,176.80 | 1,193.75 | 1,169.65 | 1,190.10 | 1,190.10 | 1.46% | 6,446 |
| Oct 12, 2026 | 1,197.30 | 1,202.75 | 1,165.05 | 1,172.95 | 1,172.95 | -1.27% | 65,414 |
| Oct 9, 2026 | 1,225.80 | 1,225.80 | 1,178.20 | 1,188.05 | 1,188.05 | -2.14% | 110,702 |
| Oct 8, 2026 | 1,238.00 | 1,238.00 | 1,195.00 | 1,214.05 | 1,214.05 | -1.81% | 144,741 |
| Oct 7, 2026 | 1,242.65 | 1,248.15 | 1,224.25 | 1,236.40 | 1,236.40 | 0.17% | 41,650 |
| Oct 6, 2026 | 1,231.05 | 1,240.00 | 1,221.00 | 1,234.30 | 1,234.30 | -0.04% | 11,232 |
| Oct 5, 2026 | 1,248.70 | 1,248.75 | 1,231.60 | 1,234.80 | 1,234.80 | -0.62% | 212,719 |
| Oct 1, 2026 | 1,239.75 | 1,248.85 | 1,211.40 | 1,242.55 | 1,242.55 | -0.24% | 33,613 |
| Sep 30, 2026 | 1,222.15 | 1,256.60 | 1,222.15 | 1,245.60 | 1,245.60 | 1.99% | 81,151 |
| Sep 29, 2026 | 1,236.00 | 1,243.45 | 1,213.00 | 1,221.30 | 1,221.30 | -1.30% | 199,450 |
| Sep 28, 2026 | 1,261.25 | 1,261.25 | 1,235.00 | 1,237.35 | 1,237.35 | -1.61% | 125,276 |
| Sep 25, 2026 | 1,243.00 | 1,265.50 | 1,234.80 | 1,257.55 | 1,257.55 | 0.99% | 115,528 |
| Sep 24, 2026 | 1,250.00 | 1,254.50 | 1,240.00 | 1,245.20 | 1,245.20 | -1.06% | 6,465 |
| Sep 23, 2026 | 1,251.00 | 1,267.85 | 1,250.15 | 1,258.55 | 1,258.55 | 1.01% | 7,772 |
| Sep 22, 2026 | 1,257.90 | 1,269.80 | 1,243.00 | 1,246.00 | 1,246.00 | -1.42% | 10,530 |
| Sep 21, 2026 | 1,251.00 | 1,269.80 | 1,251.00 | 1,263.95 | 1,263.95 | 0.47% | 106,335 |
| Sep 18, 2026 | 1,275.75 | 1,283.60 | 1,246.00 | 1,258.00 | 1,258.00 | -1.34% | 16,405 |
| Sep 17, 2026 | 1,300.00 | 1,310.50 | 1,270.40 | 1,275.05 | 1,275.05 | -1.57% | 11,367 |
| Sep 16, 2026 | 1,296.90 | 1,306.10 | 1,268.00 | 1,295.45 | 1,295.45 | -0.40% | 28,098 |
| Sep 15, 2026 | 1,320.05 | 1,325.50 | 1,291.60 | 1,300.70 | 1,300.70 | 0.19% | 31,224 |
| Sep 11, 2026 | 1,290.70 | 1,299.90 | 1,281.00 | 1,298.20 | 1,298.20 | 0.20% | 19,685 |
| Sep 10, 2026 | 1,307.10 | 1,307.10 | 1,287.45 | 1,295.65 | 1,295.65 | -0.65% | 5,657 |
| Sep 9, 2026 | 1,276.35 | 1,322.00 | 1,274.00 | 1,304.15 | 1,304.15 | 2.85% | 27,864 |
| Sep 8, 2026 | 1,287.75 | 1,287.75 | 1,259.00 | 1,268.05 | 1,268.05 | -0.57% | 11,602 |
| Sep 7, 2026 | 1,310.90 | 1,322.05 | 1,272.00 | 1,275.35 | 1,275.35 | -1.60% | 11,426 |
| Sep 4, 2026 | 1,285.95 | 1,306.00 | 1,261.00 | 1,296.15 | 1,296.15 | 0.48% | 74,370 |
| Sep 3, 2026 | 1,270.20 | 1,327.00 | 1,270.20 | 1,289.95 | 1,289.95 | 3.22% | 242,134 |
| Sep 2, 2026 | 1,219.80 | 1,267.00 | 1,219.35 | 1,249.70 | 1,249.70 | 2.48% | 106,344 |
| Sep 1, 2026 | 1,226.50 | 1,226.50 | 1,199.00 | 1,219.50 | 1,219.50 | 0.48% | 518,969 |
| Aug 31, 2026 | 1,218.00 | 1,225.00 | 1,205.75 | 1,213.65 | 1,213.65 | -0.35% | 22,163 |
| Aug 28, 2026 | 1,235.05 | 1,235.05 | 1,213.40 | 1,217.90 | 1,217.90 | -1.00% | 20,190 |
| Aug 27, 2026 | 1,266.90 | 1,266.90 | 1,228.00 | 1,230.20 | 1,230.20 | -2.26% | 19,736 |
| Aug 26, 2026 | 1,240.20 | 1,274.20 | 1,240.20 | 1,258.70 | 1,258.70 | 1.12% | 150,653 |
| Aug 25, 2026 | 1,238.65 | 1,248.80 | 1,233.50 | 1,244.75 | 1,244.75 | -0.14% | 212,612 |
| Aug 24, 2026 | 1,248.10 | 1,251.50 | 1,233.75 | 1,246.55 | 1,246.55 | -0.09% | 186,741 |
| Aug 21, 2026 | 1,255.85 | 1,255.85 | 1,240.85 | 1,247.70 | 1,247.70 | -0.11% | 95,416 |
| Aug 20, 2026 | 1,245.05 | 1,254.85 | 1,238.35 | 1,249.10 | 1,249.10 | 0.41% | 18,851 |
| Aug 19, 2026 | 1,271.05 | 1,271.05 | 1,241.50 | 1,244.00 | 1,244.00 | -1.60% | 23,164 |
| Aug 18, 2026 | 1,313.35 | 1,318.85 | 1,260.00 | 1,264.25 | 1,264.25 | -3.71% | 50,709 |
| Aug 17, 2026 | 1,301.80 | 1,324.25 | 1,297.15 | 1,313.00 | 1,313.00 | 0.24% | 20,939 |