Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,451.30
+4.40 (0.30%)
Mar 20, 2026, 3:30 PM IST
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,454.90 | 1,497.00 | 1,445.60 | 1,450.10 | - | 0.22% | 401,727 |
| Mar 19, 2026 | 1,445.00 | 1,463.00 | 1,433.10 | 1,446.90 | 1,446.90 | -0.51% | 411,853 |
| Mar 18, 2026 | 1,430.00 | 1,466.40 | 1,430.00 | 1,454.30 | 1,454.30 | 0.76% | 312,155 |
| Mar 17, 2026 | 1,460.20 | 1,482.50 | 1,433.00 | 1,443.40 | 1,443.40 | -0.17% | 602,552 |
| Mar 16, 2026 | 1,462.00 | 1,477.10 | 1,425.80 | 1,445.80 | 1,445.80 | -1.06% | 499,903 |
| Mar 13, 2026 | 1,505.00 | 1,523.60 | 1,454.80 | 1,461.30 | 1,461.30 | -2.97% | 357,821 |
| Mar 12, 2026 | 1,435.00 | 1,517.40 | 1,432.70 | 1,506.00 | 1,506.00 | 4.66% | 916,861 |
| Mar 11, 2026 | 1,451.50 | 1,478.60 | 1,434.00 | 1,439.00 | 1,439.00 | -0.86% | 282,136 |
| Mar 10, 2026 | 1,440.00 | 1,464.20 | 1,440.00 | 1,451.50 | 1,451.50 | 1.58% | 250,242 |
| Mar 9, 2026 | 1,451.00 | 1,454.20 | 1,333.20 | 1,428.90 | 1,428.90 | -3.54% | 566,845 |
| Mar 6, 2026 | 1,495.00 | 1,505.90 | 1,477.30 | 1,481.30 | 1,481.30 | -1.50% | 275,269 |
| Mar 5, 2026 | 1,479.90 | 1,511.80 | 1,476.00 | 1,503.90 | 1,503.90 | 1.90% | 486,221 |
| Mar 4, 2026 | 1,521.00 | 1,522.10 | 1,466.20 | 1,475.90 | 1,475.90 | -5.08% | 1,676,050 |
| Mar 2, 2026 | 1,491.00 | 1,569.10 | 1,491.00 | 1,554.90 | 1,554.90 | -0.73% | 854,154 |
| Feb 27, 2026 | 1,566.00 | 1,605.00 | 1,561.00 | 1,566.40 | 1,566.40 | 0.08% | 881,717 |
| Feb 26, 2026 | 1,564.00 | 1,579.00 | 1,547.50 | 1,565.10 | 1,565.10 | -0.04% | 725,480 |
| Feb 25, 2026 | 1,546.90 | 1,569.10 | 1,542.20 | 1,565.70 | 1,565.70 | 1.55% | 499,561 |
| Feb 24, 2026 | 1,535.40 | 1,569.00 | 1,525.20 | 1,541.80 | 1,541.80 | 0.35% | 902,713 |
| Feb 23, 2026 | 1,540.00 | 1,552.80 | 1,525.00 | 1,536.40 | 1,536.40 | 0.51% | 618,797 |
| Feb 20, 2026 | 1,492.60 | 1,539.50 | 1,482.00 | 1,528.60 | 1,528.60 | 2.41% | 1,254,354 |
| Feb 19, 2026 | 1,521.00 | 1,544.90 | 1,485.90 | 1,492.60 | 1,492.60 | -2.31% | 521,702 |
| Feb 18, 2026 | 1,482.10 | 1,535.00 | 1,473.60 | 1,527.90 | 1,527.90 | 2.79% | 1,031,052 |
| Feb 17, 2026 | 1,479.30 | 1,493.50 | 1,462.70 | 1,486.40 | 1,486.40 | 1.02% | 550,908 |
| Feb 16, 2026 | 1,445.00 | 1,477.00 | 1,439.80 | 1,471.40 | 1,471.40 | 0.60% | 471,535 |
| Feb 13, 2026 | 1,451.00 | 1,468.30 | 1,428.00 | 1,462.60 | 1,447.60 | 0.61% | 621,000 |
| Feb 12, 2026 | 1,428.60 | 1,458.40 | 1,411.50 | 1,453.70 | 1,438.79 | 1.76% | 809,304 |
| Feb 11, 2026 | 1,479.70 | 1,479.70 | 1,385.10 | 1,428.60 | 1,413.95 | -3.67% | 3,152,601 |
| Feb 10, 2026 | 1,445.00 | 1,506.00 | 1,425.90 | 1,483.00 | 1,467.79 | 3.91% | 1,320,083 |
| Feb 9, 2026 | 1,440.00 | 1,445.00 | 1,409.20 | 1,427.20 | 1,412.56 | -0.13% | 1,044,253 |
| Feb 6, 2026 | 1,416.60 | 1,437.60 | 1,397.50 | 1,429.00 | 1,414.34 | 0.80% | 519,206 |
| Feb 5, 2026 | 1,395.00 | 1,427.40 | 1,385.50 | 1,417.60 | 1,403.06 | 0.72% | 673,283 |
| Feb 4, 2026 | 1,370.30 | 1,411.00 | 1,362.60 | 1,407.50 | 1,393.07 | 2.71% | 705,624 |
| Feb 3, 2026 | 1,377.00 | 1,378.40 | 1,339.00 | 1,370.30 | 1,356.25 | 3.06% | 337,681 |
| Feb 2, 2026 | 1,307.00 | 1,337.80 | 1,297.20 | 1,329.60 | 1,315.96 | 2.47% | 385,115 |
| Feb 1, 2026 | 1,388.10 | 1,397.00 | 1,266.80 | 1,297.50 | 1,284.19 | -6.49% | 344,266 |
| Jan 30, 2026 | 1,371.30 | 1,390.00 | 1,350.50 | 1,387.60 | 1,373.37 | 1.20% | 559,322 |
| Jan 29, 2026 | 1,334.80 | 1,378.90 | 1,334.50 | 1,371.20 | 1,357.14 | 2.87% | 366,305 |
| Jan 28, 2026 | 1,318.00 | 1,342.20 | 1,309.70 | 1,332.90 | 1,319.23 | 1.77% | 496,367 |
| Jan 27, 2026 | 1,277.00 | 1,319.80 | 1,270.70 | 1,309.70 | 1,296.27 | 3.07% | 377,884 |
| Jan 23, 2026 | 1,321.40 | 1,322.00 | 1,267.20 | 1,270.70 | 1,257.67 | -3.84% | 165,716 |
| Jan 22, 2026 | 1,304.50 | 1,326.40 | 1,303.10 | 1,321.40 | 1,307.85 | 1.63% | 158,032 |
| Jan 21, 2026 | 1,319.00 | 1,323.60 | 1,295.00 | 1,300.20 | 1,286.87 | -1.61% | 342,832 |
| Jan 20, 2026 | 1,333.00 | 1,351.30 | 1,313.50 | 1,321.50 | 1,307.95 | -1.19% | 309,412 |
| Jan 19, 2026 | 1,356.60 | 1,368.20 | 1,331.80 | 1,337.40 | 1,323.68 | -1.50% | 342,109 |
| Jan 16, 2026 | 1,347.00 | 1,376.60 | 1,342.20 | 1,357.70 | 1,343.78 | 0.94% | 330,638 |
| Jan 14, 2026 | 1,325.00 | 1,353.00 | 1,325.00 | 1,345.10 | 1,331.31 | -0.10% | 176,445 |
| Jan 13, 2026 | 1,352.00 | 1,361.00 | 1,333.40 | 1,346.50 | 1,332.69 | -0.34% | 167,219 |
| Jan 12, 2026 | 1,323.00 | 1,354.80 | 1,304.50 | 1,351.10 | 1,337.24 | 2.26% | 292,407 |
| Jan 9, 2026 | 1,350.00 | 1,367.20 | 1,318.50 | 1,321.30 | 1,307.75 | -2.82% | 331,050 |
| Jan 8, 2026 | 1,403.00 | 1,408.70 | 1,351.00 | 1,359.70 | 1,345.76 | -2.66% | 774,422 |