Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,311.80
-25.80 (-1.93%)
Oct 17, 2025, 3:29 PM IST
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,335.60 | 1,335.60 | 1,303.60 | 1,311.80 | 1,311.80 | -1.93% | 314,830 |
| Oct 16, 2025 | 1,309.60 | 1,340.90 | 1,295.40 | 1,337.60 | 1,337.60 | 2.13% | 959,107 |
| Oct 15, 2025 | 1,299.00 | 1,319.80 | 1,293.00 | 1,309.70 | 1,309.70 | 1.15% | 821,282 |
| Oct 14, 2025 | 1,288.00 | 1,299.00 | 1,275.00 | 1,294.80 | 1,294.80 | 0.87% | 901,929 |
| Oct 13, 2025 | 1,236.10 | 1,287.50 | 1,225.00 | 1,283.60 | 1,283.60 | 3.57% | 1,094,601 |
| Oct 10, 2025 | 1,240.50 | 1,245.80 | 1,232.50 | 1,239.30 | 1,239.30 | -0.10% | 165,273 |
| Oct 9, 2025 | 1,225.00 | 1,245.00 | 1,222.00 | 1,240.50 | 1,240.50 | 1.27% | 229,835 |
| Oct 8, 2025 | 1,249.00 | 1,253.00 | 1,221.10 | 1,225.00 | 1,225.00 | -1.21% | 409,718 |
| Oct 7, 2025 | 1,202.00 | 1,246.10 | 1,200.10 | 1,240.00 | 1,240.00 | 3.33% | 776,298 |
| Oct 6, 2025 | 1,223.90 | 1,226.40 | 1,188.00 | 1,200.00 | 1,200.00 | -1.73% | 2,472,821 |
| Oct 3, 2025 | 1,216.00 | 1,227.00 | 1,210.10 | 1,221.10 | 1,221.10 | 0.42% | 492,640 |
| Oct 1, 2025 | 1,220.00 | 1,227.90 | 1,208.80 | 1,216.00 | 1,216.00 | -0.24% | 342,856 |
| Sep 30, 2025 | 1,224.20 | 1,238.50 | 1,215.00 | 1,218.90 | 1,218.90 | -0.43% | 329,216 |
| Sep 29, 2025 | 1,235.10 | 1,244.90 | 1,220.00 | 1,224.20 | 1,224.20 | -0.74% | 380,269 |
| Sep 26, 2025 | 1,252.60 | 1,255.90 | 1,227.10 | 1,233.30 | 1,233.30 | -1.69% | 318,179 |
| Sep 25, 2025 | 1,264.00 | 1,268.40 | 1,242.80 | 1,254.50 | 1,254.50 | -0.78% | 363,109 |
| Sep 24, 2025 | 1,287.10 | 1,289.50 | 1,260.60 | 1,264.30 | 1,264.30 | -1.17% | 485,234 |
| Sep 23, 2025 | 1,268.00 | 1,289.30 | 1,265.40 | 1,279.30 | 1,279.30 | 0.84% | 503,712 |
| Sep 22, 2025 | 1,265.90 | 1,289.60 | 1,261.00 | 1,268.60 | 1,268.60 | 0.32% | 383,248 |
| Sep 19, 2025 | 1,285.10 | 1,297.60 | 1,261.80 | 1,264.50 | 1,264.50 | -1.56% | 868,169 |
| Sep 18, 2025 | 1,269.00 | 1,290.40 | 1,258.40 | 1,284.50 | 1,284.50 | 1.49% | 828,094 |
| Sep 17, 2025 | 1,267.90 | 1,269.50 | 1,257.70 | 1,265.60 | 1,265.60 | 0.29% | 259,272 |
| Sep 16, 2025 | 1,267.30 | 1,277.00 | 1,259.20 | 1,261.90 | 1,261.90 | -0.43% | 374,750 |
| Sep 15, 2025 | 1,268.00 | 1,278.50 | 1,262.10 | 1,267.30 | 1,267.30 | -0.04% | 285,602 |
| Sep 12, 2025 | 1,268.30 | 1,277.10 | 1,262.20 | 1,267.80 | 1,267.80 | -0.04% | 195,591 |
| Sep 11, 2025 | 1,267.00 | 1,278.90 | 1,261.20 | 1,268.30 | 1,268.30 | 0.43% | 387,142 |
| Sep 10, 2025 | 1,255.60 | 1,276.30 | 1,246.20 | 1,262.90 | 1,262.90 | 1.53% | 417,033 |
| Sep 9, 2025 | 1,261.00 | 1,266.00 | 1,239.60 | 1,243.90 | 1,243.90 | -1.26% | 558,968 |
| Sep 8, 2025 | 1,273.90 | 1,276.70 | 1,257.00 | 1,259.80 | 1,259.80 | -0.25% | 177,993 |
| Sep 5, 2025 | 1,296.70 | 1,298.90 | 1,258.00 | 1,262.90 | 1,262.90 | -2.47% | 309,076 |
| Sep 4, 2025 | 1,314.20 | 1,330.10 | 1,291.00 | 1,294.90 | 1,294.90 | -1.47% | 200,840 |
| Sep 3, 2025 | 1,305.00 | 1,316.00 | 1,294.90 | 1,314.20 | 1,314.20 | 0.74% | 350,814 |
| Sep 2, 2025 | 1,262.00 | 1,306.90 | 1,261.20 | 1,304.60 | 1,304.60 | 3.38% | 723,218 |
| Sep 1, 2025 | 1,304.90 | 1,311.90 | 1,237.10 | 1,262.00 | 1,262.00 | 2.83% | 3,371,553 |
| Aug 29, 2025 | 1,241.00 | 1,251.40 | 1,225.00 | 1,227.30 | 1,227.30 | -1.68% | 430,541 |
| Aug 28, 2025 | 1,270.20 | 1,271.80 | 1,240.00 | 1,248.30 | 1,248.30 | -1.72% | 590,424 |
| Aug 26, 2025 | 1,282.00 | 1,284.90 | 1,261.10 | 1,270.20 | 1,270.20 | -0.96% | 711,255 |
| Aug 25, 2025 | 1,269.30 | 1,290.00 | 1,264.80 | 1,282.50 | 1,282.50 | 0.04% | 362,874 |
| Aug 22, 2025 | 1,291.80 | 1,294.50 | 1,270.00 | 1,282.00 | 1,282.00 | -0.76% | 327,349 |
| Aug 21, 2025 | 1,290.20 | 1,311.80 | 1,287.00 | 1,291.80 | 1,291.80 | 0.51% | 1,323,559 |
| Aug 20, 2025 | 1,298.00 | 1,301.90 | 1,282.70 | 1,285.30 | 1,285.30 | -0.93% | 799,580 |
| Aug 19, 2025 | 1,302.00 | 1,309.90 | 1,288.50 | 1,297.40 | 1,297.40 | -0.32% | 917,897 |
| Aug 18, 2025 | 1,340.20 | 1,344.00 | 1,295.20 | 1,301.60 | 1,301.60 | -2.11% | 373,981 |
| Aug 14, 2025 | 1,366.90 | 1,366.90 | 1,327.30 | 1,329.60 | 1,329.60 | -2.39% | 772,075 |
| Aug 13, 2025 | 1,360.00 | 1,376.00 | 1,350.00 | 1,362.10 | 1,362.10 | 0.29% | 211,541 |
| Aug 12, 2025 | 1,346.30 | 1,360.60 | 1,345.20 | 1,358.10 | 1,358.10 | 0.97% | 207,267 |
| Aug 11, 2025 | 1,335.00 | 1,354.00 | 1,327.10 | 1,345.00 | 1,345.00 | 0.69% | 304,004 |
| Aug 8, 2025 | 1,357.50 | 1,368.90 | 1,330.10 | 1,335.80 | 1,335.80 | -1.60% | 428,142 |
| Aug 7, 2025 | 1,309.90 | 1,360.00 | 1,309.10 | 1,357.50 | 1,357.50 | 2.85% | 575,035 |
| Aug 6, 2025 | 1,290.00 | 1,338.00 | 1,272.00 | 1,319.90 | 1,319.90 | 0.48% | 944,308 |