Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,435.90
+2.60 (0.18%)
Jul 21, 2026, 3:29 PM IST
Torrent Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,391.50 | 1,447.00 | 1,391.50 | 1,433.30 | 1,433.30 | 3.08% | 552,651 |
| Jul 17, 2026 | 1,430.00 | 1,430.00 | 1,381.50 | 1,390.50 | 1,390.50 | -2.13% | 703,210 |
| Jul 16, 2026 | 1,451.40 | 1,451.40 | 1,408.00 | 1,420.70 | 1,420.70 | -1.42% | 98,371 |
| Jul 15, 2026 | 1,456.00 | 1,467.50 | 1,431.00 | 1,441.10 | 1,441.10 | -1.65% | 198,999 |
| Jul 14, 2026 | 1,450.00 | 1,474.00 | 1,435.00 | 1,465.30 | 1,465.30 | 1.62% | 384,797 |
| Jul 13, 2026 | 1,414.80 | 1,453.60 | 1,403.20 | 1,441.90 | 1,441.90 | 1.59% | 311,359 |
| Jul 10, 2026 | 1,422.00 | 1,452.90 | 1,413.00 | 1,419.40 | 1,419.40 | 0.32% | 299,247 |
| Jul 9, 2026 | 1,401.00 | 1,419.50 | 1,400.00 | 1,414.90 | 1,414.90 | 0.99% | 218,756 |
| Jul 8, 2026 | 1,397.90 | 1,410.40 | 1,380.80 | 1,401.00 | 1,401.00 | 0.09% | 260,710 |
| Jul 7, 2026 | 1,357.30 | 1,407.90 | 1,357.30 | 1,399.70 | 1,399.70 | 3.12% | 623,776 |
| Jul 6, 2026 | 1,371.80 | 1,385.00 | 1,352.10 | 1,357.30 | 1,357.30 | -0.67% | 316,138 |
| Jul 3, 2026 | 1,402.10 | 1,419.00 | 1,355.00 | 1,366.50 | 1,366.50 | -1.99% | 441,175 |
| Jul 2, 2026 | 1,409.80 | 1,416.50 | 1,383.40 | 1,394.30 | 1,394.30 | -0.73% | 316,300 |
| Jul 1, 2026 | 1,409.00 | 1,430.50 | 1,396.20 | 1,404.50 | 1,404.50 | -0.74% | 243,713 |
| Jun 30, 2026 | 1,415.10 | 1,430.00 | 1,400.00 | 1,414.90 | 1,414.90 | -0.22% | 403,378 |
| Jun 29, 2026 | 1,420.10 | 1,435.00 | 1,393.30 | 1,418.00 | 1,418.00 | 0.30% | 349,977 |
| Jun 25, 2026 | 1,454.00 | 1,465.70 | 1,405.00 | 1,413.70 | 1,413.70 | -2.11% | 274,922 |
| Jun 24, 2026 | 1,450.10 | 1,472.90 | 1,420.10 | 1,444.20 | 1,444.20 | -0.73% | 276,432 |
| Jun 23, 2026 | 1,476.00 | 1,490.00 | 1,446.60 | 1,454.80 | 1,454.80 | -1.38% | 278,237 |
| Jun 22, 2026 | 1,438.40 | 1,478.80 | 1,435.00 | 1,475.20 | 1,475.20 | 2.56% | 286,458 |
| Jun 19, 2026 | 1,455.00 | 1,455.00 | 1,419.30 | 1,438.40 | 1,438.40 | -0.36% | 389,436 |
| Jun 18, 2026 | 1,414.00 | 1,459.00 | 1,409.00 | 1,448.60 | 1,443.60 | 2.93% | 477,084 |
| Jun 17, 2026 | 1,414.00 | 1,426.40 | 1,395.20 | 1,407.30 | 1,402.44 | -0.08% | 419,914 |
| Jun 16, 2026 | 1,391.50 | 1,420.90 | 1,385.00 | 1,408.40 | 1,403.54 | 1.35% | 437,976 |
| Jun 15, 2026 | 1,406.40 | 1,416.80 | 1,385.00 | 1,389.70 | 1,384.90 | -0.17% | 397,197 |
| Jun 12, 2026 | 1,391.50 | 1,399.60 | 1,371.50 | 1,392.00 | 1,387.20 | 1.14% | 239,721 |
| Jun 11, 2026 | 1,404.80 | 1,409.10 | 1,368.00 | 1,376.30 | 1,371.55 | -1.63% | 268,267 |
| Jun 10, 2026 | 1,434.50 | 1,454.90 | 1,391.00 | 1,399.10 | 1,394.27 | -2.01% | 231,415 |
| Jun 9, 2026 | 1,455.50 | 1,464.00 | 1,423.20 | 1,427.80 | 1,422.87 | -1.83% | 189,796 |
| Jun 8, 2026 | 1,451.00 | 1,470.00 | 1,429.80 | 1,454.40 | 1,449.38 | -0.39% | 159,963 |
| Jun 5, 2026 | 1,455.00 | 1,474.00 | 1,447.20 | 1,460.10 | 1,455.06 | 1.40% | 233,670 |
| Jun 4, 2026 | 1,444.00 | 1,466.60 | 1,431.20 | 1,440.00 | 1,435.03 | 0.23% | 426,148 |
| Jun 3, 2026 | 1,424.00 | 1,452.70 | 1,416.10 | 1,436.70 | 1,431.74 | 0.90% | 394,473 |
| Jun 2, 2026 | 1,403.90 | 1,431.70 | 1,395.20 | 1,423.90 | 1,418.99 | 0.83% | 389,190 |
| Jun 1, 2026 | 1,425.70 | 1,441.00 | 1,396.50 | 1,412.20 | 1,407.33 | -0.57% | 1,008,317 |
| May 29, 2026 | 1,447.20 | 1,473.60 | 1,407.00 | 1,420.30 | 1,415.40 | -1.40% | 1,496,208 |
| May 27, 2026 | 1,474.60 | 1,485.90 | 1,438.00 | 1,440.50 | 1,435.53 | -1.91% | 523,751 |
| May 26, 2026 | 1,475.90 | 1,489.00 | 1,463.80 | 1,468.50 | 1,463.43 | -0.41% | 380,704 |
| May 25, 2026 | 1,501.00 | 1,509.00 | 1,468.00 | 1,474.60 | 1,469.51 | -1.59% | 598,235 |
| May 22, 2026 | 1,497.00 | 1,503.10 | 1,476.10 | 1,498.50 | 1,493.33 | 0.48% | 203,223 |
| May 21, 2026 | 1,524.00 | 1,528.10 | 1,485.10 | 1,491.40 | 1,486.25 | -1.40% | 191,467 |
| May 20, 2026 | 1,480.00 | 1,519.90 | 1,466.50 | 1,512.60 | 1,507.38 | 2.18% | 218,519 |
| May 19, 2026 | 1,533.50 | 1,543.90 | 1,475.00 | 1,480.30 | 1,475.19 | -2.84% | 623,085 |
| May 18, 2026 | 1,454.00 | 1,530.00 | 1,434.10 | 1,523.50 | 1,518.24 | 3.92% | 761,491 |
| May 15, 2026 | 1,466.30 | 1,477.80 | 1,442.90 | 1,466.00 | 1,460.94 | 0.57% | 336,572 |
| May 14, 2026 | 1,464.20 | 1,484.00 | 1,443.00 | 1,457.70 | 1,452.67 | 0.04% | 904,080 |
| May 13, 2026 | 1,538.20 | 1,561.50 | 1,450.00 | 1,457.10 | 1,452.07 | -8.79% | 1,542,289 |
| May 12, 2026 | 1,670.00 | 1,687.90 | 1,585.50 | 1,597.60 | 1,592.09 | -4.96% | 410,568 |
| May 11, 2026 | 1,724.40 | 1,725.90 | 1,667.80 | 1,680.90 | 1,675.10 | -2.52% | 253,701 |
| May 8, 2026 | 1,715.10 | 1,734.90 | 1,710.00 | 1,724.40 | 1,718.45 | 0.69% | 210,301 |