TD Power Systems Limited (NSE:TDPOWERSYS)
India · Delayed Price · Currency is INR 553.45
+19.25 (3.60%)
Sep 19, 2025, 3:30 PM IST
TD Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 533.60 | 560.00 | 532.00 | 553.45 | 553.45 | 3.60% | 1,237,402 |
| Sep 18, 2025 | 539.75 | 544.80 | 525.20 | 534.20 | 534.20 | -0.72% | 673,839 |
| Sep 17, 2025 | 545.90 | 554.55 | 530.25 | 538.05 | 538.05 | -1.08% | 590,265 |
| Sep 16, 2025 | 551.00 | 563.50 | 535.50 | 543.95 | 543.95 | -1.01% | 654,815 |
| Sep 15, 2025 | 547.00 | 559.90 | 545.10 | 549.50 | 549.50 | -0.39% | 450,612 |
| Sep 12, 2025 | 553.00 | 576.00 | 546.35 | 551.65 | 551.65 | -0.23% | 724,351 |
| Sep 11, 2025 | 554.00 | 565.00 | 550.15 | 552.90 | 552.90 | -0.17% | 391,763 |
| Sep 10, 2025 | 551.00 | 564.90 | 551.00 | 553.85 | 553.85 | 0.98% | 417,999 |
| Sep 9, 2025 | 564.05 | 566.85 | 545.95 | 548.45 | 548.45 | -2.83% | 655,268 |
| Sep 8, 2025 | 549.85 | 565.75 | 541.00 | 564.45 | 564.45 | 2.71% | 1,047,860 |
| Sep 5, 2025 | 539.00 | 567.00 | 535.55 | 549.55 | 549.55 | 2.04% | 1,564,465 |
| Sep 4, 2025 | 556.10 | 558.50 | 536.25 | 538.55 | 538.55 | -2.32% | 866,999 |
| Sep 3, 2025 | 518.00 | 560.00 | 515.95 | 551.35 | 551.35 | 7.40% | 5,502,113 |
| Sep 2, 2025 | 513.05 | 518.65 | 508.30 | 513.35 | 513.35 | 0.05% | 857,263 |
| Sep 1, 2025 | 500.00 | 515.00 | 499.80 | 513.10 | 513.10 | 2.24% | 334,176 |
| Aug 29, 2025 | 504.00 | 508.00 | 496.00 | 501.85 | 501.85 | -0.43% | 402,998 |
| Aug 28, 2025 | 499.95 | 508.80 | 493.00 | 504.00 | 504.00 | 1.02% | 442,320 |
| Aug 26, 2025 | 520.75 | 522.75 | 495.60 | 498.90 | 498.90 | -4.20% | 1,019,362 |
| Aug 25, 2025 | 519.95 | 529.20 | 517.25 | 520.75 | 520.75 | 0.54% | 542,782 |
| Aug 22, 2025 | 516.25 | 530.65 | 512.30 | 517.95 | 517.95 | 0.96% | 1,094,574 |
| Aug 21, 2025 | 513.45 | 520.75 | 510.10 | 513.00 | 513.00 | 0.21% | 324,663 |
| Aug 20, 2025 | 520.00 | 523.80 | 511.00 | 511.90 | 511.90 | -1.70% | 266,410 |
| Aug 19, 2025 | 514.85 | 522.00 | 506.00 | 520.75 | 520.75 | 1.77% | 636,647 |
| Aug 18, 2025 | 520.00 | 521.95 | 499.55 | 511.70 | 511.70 | 0.62% | 658,977 |
| Aug 14, 2025 | 505.00 | 514.40 | 504.30 | 508.55 | 508.55 | 0.54% | 479,495 |
| Aug 13, 2025 | 492.25 | 507.95 | 491.00 | 505.80 | 505.80 | 2.38% | 549,769 |
| Aug 12, 2025 | 501.90 | 502.50 | 492.00 | 494.05 | 494.05 | -1.24% | 399,090 |
| Aug 11, 2025 | 487.00 | 502.95 | 478.00 | 500.25 | 500.25 | 5.79% | 1,401,106 |
| Aug 8, 2025 | 507.60 | 509.80 | 466.25 | 472.85 | 472.85 | -6.92% | 1,548,879 |
| Aug 7, 2025 | 511.75 | 511.75 | 494.15 | 508.00 | 508.00 | -0.86% | 1,026,314 |
| Aug 6, 2025 | 506.95 | 523.80 | 502.00 | 512.40 | 512.40 | 1.46% | 2,057,903 |
| Aug 5, 2025 | 512.05 | 517.85 | 502.20 | 505.05 | 505.05 | -1.38% | 648,728 |
| Aug 4, 2025 | 511.85 | 518.85 | 502.50 | 512.10 | 512.10 | 1.42% | 786,660 |
| Aug 1, 2025 | 510.10 | 518.70 | 498.70 | 504.95 | 504.95 | -1.01% | 678,968 |
| Jul 31, 2025 | 508.00 | 524.20 | 500.10 | 510.10 | 510.10 | -1.18% | 1,586,663 |
| Jul 30, 2025 | 490.20 | 519.00 | 487.00 | 516.20 | 516.20 | 5.40% | 1,777,181 |
| Jul 29, 2025 | 465.00 | 497.75 | 462.05 | 489.75 | 489.10 | 4.86% | 932,002 |
| Jul 28, 2025 | 460.00 | 471.90 | 453.10 | 467.05 | 466.43 | -0.32% | 939,942 |
| Jul 25, 2025 | 476.10 | 480.10 | 467.15 | 468.55 | 467.93 | -2.41% | 511,615 |
| Jul 24, 2025 | 484.50 | 485.70 | 476.05 | 480.10 | 479.46 | -0.69% | 347,854 |
| Jul 23, 2025 | 491.00 | 492.85 | 481.05 | 483.45 | 482.81 | -1.26% | 379,696 |
| Jul 22, 2025 | 495.00 | 500.90 | 487.15 | 489.60 | 488.95 | -1.03% | 263,084 |
| Jul 21, 2025 | 494.00 | 498.00 | 489.00 | 494.70 | 494.04 | -0.43% | 242,857 |
| Jul 18, 2025 | 502.00 | 502.30 | 491.25 | 496.85 | 496.19 | -0.45% | 389,452 |
| Jul 17, 2025 | 495.55 | 505.50 | 495.00 | 499.10 | 498.44 | 0.72% | 381,030 |
| Jul 16, 2025 | 496.70 | 499.95 | 493.00 | 495.55 | 494.89 | -0.23% | 285,241 |
| Jul 15, 2025 | 495.00 | 500.40 | 493.20 | 496.70 | 496.04 | 0.49% | 360,930 |
| Jul 14, 2025 | 489.95 | 496.00 | 484.20 | 494.30 | 493.64 | 1.30% | 516,375 |
| Jul 11, 2025 | 499.95 | 502.35 | 485.10 | 487.95 | 487.30 | -2.44% | 447,436 |
| Jul 10, 2025 | 498.00 | 507.00 | 496.70 | 500.15 | 499.49 | 0.93% | 818,573 |