Torrent Power Limited (NSE:TORNTPOWER)
India · Delayed Price · Currency is INR 1,512.60
+32.30 (2.18%)
May 20, 2026, 3:29 PM IST
Torrent Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,480.00 | 1,519.90 | 1,466.50 | 1,512.60 | 1,512.60 | 2.18% | 218,519 |
| May 19, 2026 | 1,533.50 | 1,543.90 | 1,475.00 | 1,480.30 | 1,480.30 | -2.84% | 623,085 |
| May 18, 2026 | 1,454.00 | 1,530.00 | 1,434.10 | 1,523.50 | 1,523.50 | 3.92% | 761,491 |
| May 15, 2026 | 1,466.30 | 1,477.80 | 1,442.90 | 1,466.00 | 1,466.00 | 0.57% | 336,572 |
| May 14, 2026 | 1,464.20 | 1,484.00 | 1,443.00 | 1,457.70 | 1,457.70 | 0.04% | 904,080 |
| May 13, 2026 | 1,538.20 | 1,561.50 | 1,450.00 | 1,457.10 | 1,457.10 | -8.79% | 1,542,289 |
| May 12, 2026 | 1,670.00 | 1,687.90 | 1,585.50 | 1,597.60 | 1,597.60 | -4.96% | 410,568 |
| May 11, 2026 | 1,724.40 | 1,725.90 | 1,667.80 | 1,680.90 | 1,680.90 | -2.52% | 253,701 |
| May 8, 2026 | 1,715.10 | 1,734.90 | 1,710.00 | 1,724.40 | 1,724.40 | 0.69% | 210,301 |
| May 7, 2026 | 1,739.60 | 1,761.90 | 1,706.90 | 1,712.50 | 1,712.50 | -1.24% | 272,455 |
| May 6, 2026 | 1,757.00 | 1,757.00 | 1,713.50 | 1,734.00 | 1,734.00 | -0.04% | 529,878 |
| May 5, 2026 | 1,728.80 | 1,743.80 | 1,710.80 | 1,734.70 | 1,734.70 | 0.62% | 338,438 |
| May 4, 2026 | 1,748.30 | 1,780.00 | 1,705.10 | 1,724.00 | 1,724.00 | -0.69% | 404,364 |
| Apr 30, 2026 | 1,678.50 | 1,769.90 | 1,666.10 | 1,736.00 | 1,736.00 | 2.02% | 779,793 |
| Apr 29, 2026 | 1,764.80 | 1,767.60 | 1,697.00 | 1,701.70 | 1,701.70 | -3.03% | 549,933 |
| Apr 28, 2026 | 1,774.00 | 1,816.60 | 1,740.30 | 1,754.90 | 1,754.90 | -0.99% | 988,176 |
| Apr 27, 2026 | 1,710.00 | 1,824.10 | 1,704.10 | 1,772.50 | 1,772.50 | 4.30% | 1,964,732 |
| Apr 24, 2026 | 1,737.00 | 1,744.40 | 1,675.00 | 1,699.50 | 1,699.50 | -2.16% | 2,640,800 |
| Apr 23, 2026 | 1,648.10 | 1,741.00 | 1,645.10 | 1,737.00 | 1,737.00 | 4.80% | 1,220,697 |
| Apr 22, 2026 | 1,621.00 | 1,663.70 | 1,616.00 | 1,657.40 | 1,657.40 | 2.21% | 840,616 |
| Apr 21, 2026 | 1,600.00 | 1,631.00 | 1,593.40 | 1,621.50 | 1,621.50 | 0.95% | 595,204 |
| Apr 20, 2026 | 1,564.00 | 1,637.60 | 1,551.80 | 1,606.30 | 1,606.30 | 2.64% | 1,442,253 |
| Apr 17, 2026 | 1,529.90 | 1,570.60 | 1,520.60 | 1,565.00 | 1,565.00 | 2.85% | 961,504 |
| Apr 16, 2026 | 1,511.80 | 1,533.60 | 1,508.00 | 1,521.60 | 1,521.60 | 0.99% | 413,944 |
| Apr 15, 2026 | 1,485.00 | 1,512.00 | 1,482.00 | 1,506.70 | 1,506.70 | 2.25% | 429,654 |
| Apr 13, 2026 | 1,450.00 | 1,496.30 | 1,432.30 | 1,473.60 | 1,473.60 | 0.12% | 700,745 |
| Apr 10, 2026 | 1,465.00 | 1,482.40 | 1,450.10 | 1,471.80 | 1,471.80 | 1.78% | 315,205 |
| Apr 9, 2026 | 1,443.40 | 1,459.50 | 1,431.80 | 1,446.00 | 1,446.00 | -0.17% | 637,993 |
| Apr 8, 2026 | 1,430.00 | 1,475.00 | 1,424.90 | 1,448.40 | 1,448.40 | 3.49% | 375,842 |
| Apr 7, 2026 | 1,367.00 | 1,403.30 | 1,362.30 | 1,399.50 | 1,399.50 | 1.48% | 258,766 |
| Apr 6, 2026 | 1,332.90 | 1,386.00 | 1,332.30 | 1,379.10 | 1,379.10 | 3.52% | 546,934 |
| Apr 2, 2026 | 1,336.90 | 1,338.50 | 1,285.00 | 1,332.20 | 1,332.20 | -0.37% | 797,163 |
| Apr 1, 2026 | 1,345.00 | 1,357.00 | 1,321.00 | 1,337.10 | 1,337.10 | 2.40% | 874,785 |
| Mar 30, 2026 | 1,352.30 | 1,352.30 | 1,300.00 | 1,305.80 | 1,305.80 | -3.44% | 885,843 |
| Mar 27, 2026 | 1,394.00 | 1,394.00 | 1,343.70 | 1,352.30 | 1,352.30 | -2.85% | 1,300,657 |
| Mar 25, 2026 | 1,371.00 | 1,417.80 | 1,371.00 | 1,391.90 | 1,391.90 | 1.87% | 378,329 |
| Mar 24, 2026 | 1,380.30 | 1,415.00 | 1,358.60 | 1,366.30 | 1,366.30 | 0.26% | 479,377 |
| Mar 23, 2026 | 1,438.50 | 1,440.40 | 1,357.70 | 1,362.80 | 1,362.80 | -6.06% | 336,557 |
| Mar 20, 2026 | 1,454.90 | 1,497.00 | 1,444.10 | 1,450.70 | 1,450.70 | 0.26% | 564,876 |
| 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 |