TD Power Systems Limited (NSE:TDPOWERSYS)
504.00
+5.10 (1.02%)
Aug 28, 2025, 3:30 PM IST
TD Power Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 499.95 | 503.15 | 493.00 | 502.30 | 502.30 | 0.68% | 116,267 |
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 |
Jul 9, 2025 | 479.95 | 496.75 | 476.95 | 495.55 | 494.89 | 3.25% | 448,943 |
Jul 8, 2025 | 487.90 | 491.70 | 476.80 | 479.95 | 479.31 | -1.56% | 777,665 |
Jul 7, 2025 | 493.05 | 495.00 | 486.15 | 487.55 | 486.90 | -1.42% | 434,707 |
Jul 4, 2025 | 491.95 | 498.50 | 490.10 | 494.55 | 493.89 | 0.17% | 282,029 |
Jul 3, 2025 | 501.15 | 507.10 | 492.00 | 493.70 | 493.04 | -1.11% | 605,803 |
Jul 2, 2025 | 497.10 | 502.45 | 494.50 | 499.25 | 498.59 | -0.06% | 384,495 |
Jul 1, 2025 | 501.90 | 507.95 | 498.00 | 499.55 | 498.89 | 0.01% | 491,186 |
Jun 30, 2025 | 507.85 | 511.90 | 497.05 | 499.50 | 498.84 | -1.14% | 899,176 |
Jun 27, 2025 | 550.00 | 552.75 | 499.25 | 505.25 | 504.58 | -6.46% | 3,415,277 |
Jun 26, 2025 | 520.50 | 546.05 | 517.25 | 540.15 | 539.43 | 3.83% | 2,295,364 |
Jun 25, 2025 | 514.85 | 523.00 | 510.80 | 520.25 | 519.56 | 1.46% | 534,866 |
Jun 24, 2025 | 520.80 | 526.80 | 511.00 | 512.75 | 512.07 | -0.98% | 448,498 |
Jun 23, 2025 | 511.50 | 526.50 | 505.10 | 517.80 | 517.11 | 0.52% | 497,138 |
Jun 20, 2025 | 520.00 | 528.00 | 512.75 | 515.10 | 514.42 | 0.06% | 877,353 |
Jun 19, 2025 | 525.45 | 532.00 | 510.30 | 514.80 | 514.12 | -2.03% | 969,305 |
Jun 18, 2025 | 521.00 | 533.00 | 511.40 | 525.45 | 524.75 | 1.27% | 1,671,018 |