Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,289.90
-9.80 (-0.75%)
At close: Dec 5, 2025
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,291.10 | 1,300.80 | 1,275.10 | 1,289.90 | 1,289.90 | -0.75% | 517,378 |
| Dec 4, 2025 | 1,302.00 | 1,310.90 | 1,285.20 | 1,299.70 | 1,299.70 | -0.19% | 342,447 |
| Dec 3, 2025 | 1,307.20 | 1,324.20 | 1,298.00 | 1,302.20 | 1,302.20 | -0.85% | 238,839 |
| Dec 2, 2025 | 1,299.00 | 1,319.50 | 1,296.40 | 1,313.30 | 1,313.30 | 0.45% | 227,359 |
| Dec 1, 2025 | 1,315.80 | 1,317.70 | 1,301.00 | 1,307.40 | 1,307.40 | -0.54% | 185,774 |
| Nov 28, 2025 | 1,307.10 | 1,325.00 | 1,302.00 | 1,314.50 | 1,314.50 | 0.12% | 205,067 |
| Nov 27, 2025 | 1,320.00 | 1,323.00 | 1,310.10 | 1,312.90 | 1,312.90 | -0.24% | 137,206 |
| Nov 26, 2025 | 1,292.40 | 1,318.80 | 1,290.00 | 1,316.10 | 1,316.10 | 1.79% | 279,558 |
| Nov 25, 2025 | 1,302.90 | 1,305.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.71% | 225,930 |
| Nov 24, 2025 | 1,291.40 | 1,307.10 | 1,285.00 | 1,302.30 | 1,302.30 | 0.84% | 1,062,464 |
| Nov 21, 2025 | 1,313.00 | 1,313.30 | 1,285.60 | 1,291.40 | 1,291.40 | -1.71% | 314,519 |
| Nov 20, 2025 | 1,300.80 | 1,315.70 | 1,300.80 | 1,313.90 | 1,313.90 | 1.01% | 273,000 |
| Nov 19, 2025 | 1,313.10 | 1,317.70 | 1,296.10 | 1,300.80 | 1,300.80 | -0.94% | 238,155 |
| Nov 18, 2025 | 1,310.80 | 1,319.00 | 1,304.80 | 1,313.10 | 1,313.10 | 0.24% | 288,832 |
| Nov 17, 2025 | 1,319.00 | 1,322.20 | 1,299.00 | 1,310.00 | 1,310.00 | 0.69% | 410,728 |
| Nov 14, 2025 | 1,293.60 | 1,310.00 | 1,280.70 | 1,301.00 | 1,301.00 | 0.57% | 429,192 |
| Nov 13, 2025 | 1,299.00 | 1,307.80 | 1,288.10 | 1,293.60 | 1,293.60 | 0.06% | 468,762 |
| Nov 12, 2025 | 1,347.20 | 1,351.50 | 1,280.80 | 1,292.80 | 1,292.80 | -3.29% | 2,480,358 |
| Nov 11, 2025 | 1,318.50 | 1,345.00 | 1,305.50 | 1,336.80 | 1,336.80 | 1.87% | 529,496 |
| Nov 10, 2025 | 1,282.00 | 1,316.00 | 1,274.00 | 1,312.20 | 1,312.20 | 2.42% | 540,136 |
| Nov 7, 2025 | 1,267.00 | 1,288.40 | 1,258.40 | 1,281.20 | 1,281.20 | 0.63% | 213,066 |
| Nov 6, 2025 | 1,302.00 | 1,303.60 | 1,260.00 | 1,273.20 | 1,273.20 | -2.38% | 675,598 |
| Nov 4, 2025 | 1,344.80 | 1,346.00 | 1,301.30 | 1,304.30 | 1,304.30 | -3.01% | 381,617 |
| Nov 3, 2025 | 1,316.20 | 1,352.50 | 1,309.10 | 1,344.80 | 1,344.80 | 2.15% | 848,902 |
| Oct 31, 2025 | 1,316.00 | 1,323.00 | 1,301.50 | 1,316.50 | 1,316.50 | 0.04% | 269,394 |
| Oct 30, 2025 | 1,316.00 | 1,322.50 | 1,300.00 | 1,316.00 | 1,316.00 | 0.18% | 172,378 |
| Oct 29, 2025 | 1,283.90 | 1,319.00 | 1,278.00 | 1,313.60 | 1,313.60 | 2.85% | 452,019 |
| Oct 28, 2025 | 1,315.00 | 1,321.10 | 1,264.00 | 1,277.20 | 1,277.20 | -3.37% | 966,046 |
| Oct 27, 2025 | 1,328.90 | 1,334.60 | 1,318.00 | 1,321.70 | 1,321.70 | -0.31% | 170,609 |
| Oct 24, 2025 | 1,323.10 | 1,328.60 | 1,305.00 | 1,325.80 | 1,325.80 | -0.20% | 363,827 |
| Oct 23, 2025 | 1,319.20 | 1,333.50 | 1,306.10 | 1,328.40 | 1,328.40 | 0.70% | 874,732 |
| Oct 21, 2025 | 1,310.00 | 1,324.00 | 1,305.00 | 1,319.20 | 1,319.20 | 1.15% | 90,985 |
| Oct 20, 2025 | 1,311.80 | 1,318.80 | 1,303.00 | 1,304.20 | 1,304.20 | -0.58% | 142,498 |
| Oct 17, 2025 | 1,335.60 | 1,335.60 | 1,303.60 | 1,311.80 | 1,311.80 | -1.93% | 314,876 |
| 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% | 901,908 |
| 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% | 318,155 |
| 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 |