Skip to main content
Torrent Power Limited (BOM:532779)
India flag India · Delayed Price · Currency is INR
1,480.55
-21.40 (-1.42%)
At close: Mar 6, 2026

Torrent Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,500.101,503.651,477.701,480.551,480.55-1.42%7,609
Mar 5, 20261,460.801,510.301,460.801,501.951,501.951.85%19,333
Mar 4, 20261,519.801,521.901,466.501,474.601,474.60-5.28%60,026
Mar 2, 20261,409.301,568.401,409.301,556.801,556.80-0.57%78,585
Feb 27, 20261,556.651,604.301,556.651,565.801,565.800.07%36,126
Feb 26, 20261,565.001,579.001,547.901,564.751,564.75-0.08%20,709
Feb 25, 20261,536.451,569.001,536.451,566.051,566.051.66%25,912
Feb 24, 20261,522.151,568.001,522.151,540.501,540.500.29%31,674
Feb 23, 20261,536.351,552.501,529.701,536.001,536.000.46%28,266
Feb 20, 20261,486.201,539.001,486.201,528.901,528.902.48%25,330
Feb 19, 20261,515.751,544.551,485.201,491.951,491.95-2.38%27,641
Feb 18, 20261,481.801,533.451,475.051,528.401,528.402.93%28,265
Feb 17, 20261,483.951,494.251,464.951,484.951,484.950.78%24,055
Feb 16, 20261,435.251,476.901,435.251,473.451,473.450.70%24,050
Feb 13, 20261,450.051,467.301,428.951,463.251,448.250.62%28,747
Feb 12, 20261,425.901,458.751,419.601,454.251,439.341.88%78,853
Feb 11, 20261,489.351,489.351,385.501,427.451,412.82-3.77%260,847
Feb 10, 20261,448.951,506.701,425.001,483.301,468.093.55%112,886
Feb 9, 20261,430.201,442.251,410.001,432.401,417.720.17%29,018
Feb 6, 20261,400.851,436.501,397.351,429.901,415.240.79%18,188
Feb 5, 20261,383.301,426.801,383.301,418.751,404.210.90%14,955
Feb 4, 20261,374.051,410.301,364.701,406.101,391.692.64%12,441
Feb 3, 20261,351.751,376.951,339.501,370.001,355.962.96%17,679
Feb 2, 20261,297.101,336.801,297.051,330.651,317.012.59%5,093
Feb 1, 20261,390.501,396.151,272.501,297.051,283.75-6.49%14,139
Jan 30, 20261,370.851,389.501,351.001,387.001,372.781.18%6,717
Jan 29, 20261,334.901,378.951,333.501,370.851,356.802.78%18,822
Jan 28, 20261,303.751,341.001,303.751,333.801,320.131.65%15,978
Jan 27, 20261,284.601,319.001,269.951,312.151,298.703.25%15,531
Jan 23, 20261,311.151,317.551,266.751,270.801,257.77-3.95%11,724
Jan 22, 20261,300.851,325.001,300.851,323.051,309.491.84%6,557
Jan 21, 20261,317.601,322.951,294.501,299.151,285.83-1.78%9,995
Jan 20, 20261,327.551,351.501,316.801,322.701,309.14-1.04%7,438
Jan 19, 20261,352.701,366.801,332.651,336.551,322.85-1.54%6,183
Jan 16, 20261,312.351,375.001,312.351,357.401,343.490.94%14,353
Jan 14, 20261,326.551,352.951,324.801,344.701,330.92-0.08%3,355
Jan 13, 20261,352.751,360.201,333.001,345.801,332.00-0.39%3,457
Jan 12, 20261,326.351,354.901,304.801,351.051,337.202.29%6,321
Jan 9, 20261,300.051,366.001,300.051,320.751,307.21-2.83%8,753
Jan 8, 20261,399.001,408.451,352.001,359.151,345.22-2.58%15,884
Jan 7, 20261,407.251,411.251,381.301,395.151,380.85-0.93%7,059
Jan 6, 20261,403.901,410.001,391.551,408.301,393.860.32%20,719
Jan 5, 20261,400.001,410.001,388.001,403.851,389.460.39%14,610
Jan 2, 20261,323.551,407.001,323.551,398.351,384.025.34%124,098
Jan 1, 20261,306.451,330.901,297.851,327.501,313.891.62%9,785
Dec 31, 20251,276.451,312.951,276.401,306.401,293.013.17%6,385
Dec 30, 20251,272.451,281.201,263.801,266.251,253.27-1.27%7,446
Dec 29, 20251,310.801,310.801,276.001,282.601,269.45-1.30%10,196
Dec 26, 20251,279.401,308.101,276.851,299.551,286.231.51%5,192
Dec 24, 20251,288.551,293.501,277.151,280.201,267.08-0.65%13,868
Dec 23, 20251,286.601,294.001,282.601,288.551,275.340.15%2,724
Dec 22, 20251,279.101,298.001,276.001,286.601,273.410.59%7,056
Dec 19, 20251,251.351,282.851,244.101,279.001,265.892.21%4,592
Dec 18, 20251,272.701,272.751,247.201,251.301,238.47-1.68%5,134
Dec 17, 20251,261.451,299.951,261.451,272.701,259.65-0.67%11,955
Dec 16, 20251,285.551,302.851,273.951,281.301,268.17-0.74%6,132
Dec 15, 20251,282.551,294.001,275.001,290.901,277.67-0.04%5,792
Dec 12, 20251,272.051,296.701,272.051,291.451,278.210.72%9,709
Dec 11, 20251,265.951,296.801,259.751,282.201,269.061.29%2,577
Dec 10, 20251,255.151,270.001,254.901,265.901,252.920.52%5,158
Dec 9, 20251,258.251,263.001,231.451,259.301,246.390.41%5,622
Dec 8, 20251,277.051,298.551,245.001,254.101,241.24-2.37%7,751
Dec 5, 20251,298.751,301.001,275.751,284.501,271.33-1.19%11,371
Dec 4, 20251,300.151,309.801,286.101,299.951,286.62-0.02%5,585
Dec 3, 20251,315.001,323.201,298.001,300.151,286.82-0.87%4,312
Dec 2, 20251,296.551,318.951,296.551,311.601,298.150.39%4,130
Dec 1, 20251,314.301,317.301,302.001,306.451,293.06-0.60%3,254
Nov 28, 20251,312.051,324.001,302.401,314.301,300.830.14%5,237
Nov 27, 20251,324.601,324.601,310.401,312.451,299.00-0.25%6,768
Nov 26, 20251,293.401,318.701,290.201,315.701,302.211.72%17,314
Nov 25, 20251,303.001,304.351,290.001,293.401,280.14-0.67%5,798
Nov 24, 20251,304.901,305.001,286.001,302.101,288.750.87%6,220
Nov 21, 20251,302.001,312.351,286.651,290.851,277.62-1.71%8,922
Nov 20, 20251,296.951,315.751,296.951,313.351,299.890.96%11,026
Nov 19, 20251,311.651,317.001,296.351,300.851,287.51-0.90%83,920
Nov 18, 20251,300.151,319.001,300.151,312.701,299.240.18%14,617
Nov 17, 20251,318.001,321.801,300.001,310.351,296.920.60%27,776
Nov 14, 20251,307.851,310.001,281.501,302.551,289.200.72%10,351
Nov 13, 20251,319.051,319.051,288.851,293.301,280.040.12%17,217
Nov 12, 20251,353.651,353.651,283.101,291.701,278.46-3.30%85,632
Nov 11, 20251,329.751,345.001,306.351,335.801,322.111.84%16,847
Nov 10, 20251,284.701,315.801,274.251,311.701,298.252.35%16,605
Nov 7, 20251,271.301,288.701,260.001,281.551,268.410.74%7,570
Nov 6, 20251,300.001,301.951,261.001,272.151,259.11-2.45%13,458
Nov 4, 20251,343.651,343.901,300.401,304.101,290.73-2.94%21,748
Nov 3, 20251,309.351,351.451,309.351,343.651,329.882.13%31,040
Oct 31, 20251,315.501,322.151,302.601,315.601,302.11-0.10%13,353
Oct 30, 20251,318.001,322.751,300.301,316.901,303.400.19%8,433
Oct 29, 20251,285.001,318.001,278.051,314.451,300.982.82%83,600
Oct 28, 20251,321.251,321.251,263.901,278.401,265.29-3.26%14,180
Oct 27, 20251,339.701,339.701,318.301,321.451,307.90-0.31%5,293
Oct 24, 20251,331.951,331.951,304.351,325.601,312.01-0.06%7,181
Oct 23, 20251,347.951,347.951,306.801,326.351,312.750.57%7,224
Oct 21, 20251,304.001,324.101,304.001,318.851,305.331.15%6,200
Oct 20, 20251,320.001,320.001,303.001,303.901,290.53-0.58%6,275
Oct 17, 20251,341.251,341.251,303.751,311.451,298.01-1.79%13,158
Oct 16, 20251,318.901,340.801,295.251,335.401,321.711.89%47,530
Oct 15, 20251,306.801,319.751,294.401,310.651,297.211.27%21,248
Oct 14, 20251,286.151,298.651,277.251,294.201,280.930.83%41,453
Oct 13, 20251,243.801,287.401,225.501,283.601,270.443.58%42,606