Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,266.40
-16.10 (-1.26%)
Aug 26, 2025, 3:30 PM IST
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1,313.00 | 1,325.30 | 1,280.10 | 1,313.60 | 1,313.60 | 0.11% | 687,764 |
| Aug 4, 2025 | 1,291.40 | 1,316.60 | 1,277.00 | 1,312.10 | 1,312.10 | 1.86% | 244,606 |
| Aug 1, 2025 | 1,307.00 | 1,314.70 | 1,285.00 | 1,288.20 | 1,288.20 | -1.66% | 228,446 |
| Jul 31, 2025 | 1,320.00 | 1,326.70 | 1,301.90 | 1,310.00 | 1,310.00 | -1.98% | 356,942 |
| Jul 30, 2025 | 1,326.00 | 1,364.30 | 1,316.80 | 1,336.50 | 1,336.50 | 0.88% | 439,272 |
| Jul 29, 2025 | 1,328.10 | 1,344.00 | 1,318.50 | 1,324.90 | 1,324.90 | -1.01% | 265,829 |
| Jul 28, 2025 | 1,324.90 | 1,344.30 | 1,316.00 | 1,338.40 | 1,338.40 | 0.97% | 216,922 |
| Jul 25, 2025 | 1,354.80 | 1,354.80 | 1,321.20 | 1,325.50 | 1,325.50 | -2.28% | 200,310 |
| Jul 24, 2025 | 1,360.70 | 1,369.30 | 1,345.00 | 1,356.40 | 1,356.40 | -0.04% | 253,564 |
| Jul 23, 2025 | 1,343.60 | 1,360.40 | 1,340.50 | 1,357.00 | 1,357.00 | 1.06% | 657,001 |
| Jul 22, 2025 | 1,368.00 | 1,372.70 | 1,339.10 | 1,342.80 | 1,342.80 | -1.81% | 349,201 |
| Jul 21, 2025 | 1,367.00 | 1,375.00 | 1,357.40 | 1,367.60 | 1,367.60 | -0.07% | 268,362 |
| Jul 18, 2025 | 1,386.90 | 1,386.90 | 1,361.60 | 1,368.60 | 1,368.60 | -1.24% | 321,547 |
| Jul 17, 2025 | 1,394.10 | 1,404.90 | 1,384.00 | 1,385.80 | 1,385.80 | -0.60% | 281,247 |
| Jul 16, 2025 | 1,395.00 | 1,408.00 | 1,386.20 | 1,394.10 | 1,394.10 | 0.18% | 292,996 |
| Jul 15, 2025 | 1,402.90 | 1,411.00 | 1,385.70 | 1,391.60 | 1,391.60 | -0.85% | 251,325 |
| Jul 14, 2025 | 1,402.10 | 1,421.10 | 1,393.50 | 1,403.50 | 1,403.50 | -0.33% | 317,645 |
| Jul 11, 2025 | 1,427.00 | 1,438.50 | 1,399.00 | 1,408.10 | 1,408.10 | -1.30% | 290,383 |
| Jul 10, 2025 | 1,427.00 | 1,449.60 | 1,420.10 | 1,426.70 | 1,426.70 | -0.02% | 322,583 |
| Jul 9, 2025 | 1,430.00 | 1,432.30 | 1,407.20 | 1,427.00 | 1,427.00 | 0.20% | 485,973 |
| Jul 8, 2025 | 1,436.00 | 1,455.00 | 1,420.10 | 1,424.10 | 1,424.10 | -1.16% | 296,906 |
| Jul 7, 2025 | 1,436.10 | 1,448.70 | 1,430.00 | 1,440.80 | 1,440.80 | 0.07% | 160,058 |
| Jul 4, 2025 | 1,445.00 | 1,453.50 | 1,428.10 | 1,439.80 | 1,439.80 | -0.18% | 175,116 |
| Jul 3, 2025 | 1,473.00 | 1,478.90 | 1,440.00 | 1,442.40 | 1,442.40 | -1.84% | 220,214 |
| Jul 2, 2025 | 1,456.70 | 1,472.70 | 1,446.00 | 1,469.40 | 1,469.40 | 0.87% | 189,187 |
| Jul 1, 2025 | 1,467.60 | 1,478.00 | 1,443.70 | 1,456.70 | 1,456.70 | -0.74% | 396,855 |
| Jun 30, 2025 | 1,473.20 | 1,480.50 | 1,438.00 | 1,467.60 | 1,467.60 | -0.38% | 769,672 |
| Jun 27, 2025 | 1,468.10 | 1,492.00 | 1,459.10 | 1,473.20 | 1,473.20 | 0.86% | 1,038,044 |
| Jun 26, 2025 | 1,464.40 | 1,483.90 | 1,456.80 | 1,460.70 | 1,460.70 | -0.08% | 389,029 |
| Jun 25, 2025 | 1,455.00 | 1,482.00 | 1,449.60 | 1,461.90 | 1,461.90 | 0.74% | 649,892 |
| Jun 24, 2025 | 1,426.00 | 1,454.00 | 1,419.40 | 1,451.10 | 1,451.10 | 2.43% | 590,558 |
| Jun 23, 2025 | 1,380.80 | 1,419.00 | 1,377.70 | 1,416.70 | 1,416.70 | 1.91% | 242,297 |
| Jun 20, 2025 | 1,366.00 | 1,394.00 | 1,360.60 | 1,390.10 | 1,390.10 | 1.70% | 576,579 |
| Jun 19, 2025 | 1,388.00 | 1,395.50 | 1,358.20 | 1,366.80 | 1,366.80 | -1.48% | 215,247 |
| Jun 18, 2025 | 1,409.90 | 1,414.30 | 1,383.10 | 1,387.40 | 1,387.40 | -1.38% | 283,090 |
| Jun 17, 2025 | 1,419.00 | 1,440.00 | 1,402.80 | 1,406.80 | 1,406.80 | -1.00% | 430,219 |