Skip to main content
Torrent Power Limited (BOM:532779)
India flag India · Delayed Price · Currency is INR
1,299.95
-0.20 (-0.02%)
At close: Dec 4, 2025

Torrent Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,298.751,301.001,275.751,284.501,284.50-1.19%11,371
Dec 4, 20251,300.151,309.801,286.101,299.951,299.95-0.02%5,585
Dec 3, 20251,315.001,323.201,298.001,300.151,300.15-0.87%4,312
Dec 2, 20251,296.551,318.951,296.551,311.601,311.600.39%4,130
Dec 1, 20251,314.301,317.301,302.001,306.451,306.45-0.60%3,254
Nov 28, 20251,312.051,324.001,302.401,314.301,314.300.14%5,237
Nov 27, 20251,324.601,324.601,310.401,312.451,312.45-0.25%6,768
Nov 26, 20251,293.401,318.701,290.201,315.701,315.701.72%17,314
Nov 25, 20251,303.001,304.351,290.001,293.401,293.40-0.67%5,798
Nov 24, 20251,304.901,305.001,286.001,302.101,302.100.87%6,220
Nov 21, 20251,302.001,312.351,286.651,290.851,290.85-1.71%8,922
Nov 20, 20251,296.951,315.751,296.951,313.351,313.350.96%11,026
Nov 19, 20251,311.651,317.001,296.351,300.851,300.85-0.90%83,920
Nov 18, 20251,300.151,319.001,300.151,312.701,312.700.18%14,617
Nov 17, 20251,318.001,321.801,300.001,310.351,310.350.60%27,776
Nov 14, 20251,307.851,310.001,281.501,302.551,302.550.72%10,351
Nov 13, 20251,319.051,319.051,288.851,293.301,293.300.12%17,217
Nov 12, 20251,353.651,353.651,283.101,291.701,291.70-3.30%85,632
Nov 11, 20251,329.751,345.001,306.351,335.801,335.801.84%16,847
Nov 10, 20251,284.701,315.801,274.251,311.701,311.702.35%16,605
Nov 7, 20251,271.301,288.701,260.001,281.551,281.550.74%7,570
Nov 6, 20251,300.001,301.951,261.001,272.151,272.15-2.45%13,458
Nov 4, 20251,343.651,343.901,300.401,304.101,304.10-2.94%21,748
Nov 3, 20251,309.351,351.451,309.351,343.651,343.652.13%31,040
Oct 31, 20251,315.501,322.151,302.601,315.601,315.60-0.10%13,353
Oct 30, 20251,318.001,322.751,300.301,316.901,316.900.19%8,433
Oct 29, 20251,285.001,318.001,278.051,314.451,314.452.82%83,600
Oct 28, 20251,321.251,321.251,263.901,278.401,278.40-3.26%14,180
Oct 27, 20251,339.701,339.701,318.301,321.451,321.45-0.31%5,293
Oct 24, 20251,331.951,331.951,304.351,325.601,325.60-0.06%7,181
Oct 23, 20251,347.951,347.951,306.801,326.351,326.350.57%7,224
Oct 21, 20251,304.001,324.101,304.001,318.851,318.851.15%6,200
Oct 20, 20251,320.001,320.001,303.001,303.901,303.90-0.58%6,275
Oct 17, 20251,341.251,341.251,303.751,311.451,311.45-1.79%13,158
Oct 16, 20251,318.901,340.801,295.251,335.401,335.401.89%47,530
Oct 15, 20251,306.801,319.751,294.401,310.651,310.651.27%21,248
Oct 14, 20251,286.151,298.651,277.251,294.201,294.200.83%41,453
Oct 13, 20251,243.801,287.401,225.501,283.601,283.603.58%42,606
Oct 10, 20251,239.051,246.201,233.951,239.201,239.20-0.01%6,165
Oct 9, 20251,222.751,245.001,222.751,239.301,239.301.16%15,122
Oct 8, 20251,274.801,274.801,221.251,225.051,225.05-1.19%9,617
Oct 7, 20251,204.451,245.851,200.651,239.801,239.803.31%48,844
Oct 6, 20251,220.101,225.001,188.001,200.101,200.10-1.78%297,227
Oct 3, 20251,215.551,227.001,211.251,221.901,221.900.53%10,160
Oct 1, 20251,218.951,227.401,209.001,215.451,215.45-0.14%9,676
Sep 30, 20251,239.951,239.951,214.851,217.151,217.15-0.63%12,642
Sep 29, 20251,257.351,257.351,220.101,224.901,224.90-0.61%7,160
Sep 26, 20251,258.301,258.301,226.201,232.401,232.40-1.84%14,534
Sep 25, 20251,264.001,268.001,248.201,255.551,255.55-0.67%5,293
Sep 24, 20251,290.001,290.051,261.101,264.001,264.00-1.19%13,972
Sep 23, 20251,265.651,289.451,265.651,279.201,279.200.84%14,771
Sep 22, 20251,272.001,289.651,264.451,268.551,268.550.19%19,397
Sep 19, 20251,289.101,296.301,262.301,266.201,266.20-1.41%55,013
Sep 18, 20251,267.151,290.501,259.301,284.301,284.301.42%34,293
Sep 17, 20251,266.001,270.251,258.001,266.301,266.300.38%72,145
Sep 16, 20251,262.051,278.051,259.201,261.451,261.45-0.50%323,718
Sep 15, 20251,270.501,278.001,263.301,267.851,267.850.01%7,144
Sep 12, 20251,270.451,276.201,262.851,267.751,267.75-0.05%322,904
Sep 11, 20251,265.001,279.151,261.601,268.351,268.350.36%403,023
Sep 10, 20251,258.001,275.501,248.001,263.801,263.801.60%350,768
Sep 9, 20251,260.101,266.201,239.301,243.901,243.90-1.29%15,406
Sep 8, 20251,265.101,277.251,256.851,260.151,260.15-0.32%89,547
Sep 5, 20251,295.001,298.001,259.001,264.251,264.25-2.31%79,493
Sep 4, 20251,304.151,329.251,290.751,294.201,294.20-1.49%11,062
Sep 3, 20251,306.001,316.401,294.351,313.751,313.750.66%22,204
Sep 2, 20251,265.001,306.801,262.001,305.101,305.103.46%33,495
Sep 1, 20251,283.401,313.701,236.901,261.451,261.452.72%508,720
Aug 29, 20251,244.001,250.701,225.101,228.101,228.10-1.55%10,038
Aug 28, 20251,285.951,285.951,241.001,247.451,247.45-1.72%36,832
Aug 26, 20251,282.601,283.751,261.401,269.301,269.30-1.04%14,896
Aug 25, 20251,270.001,290.301,265.451,282.601,282.600.12%8,098
Aug 22, 20251,295.951,295.951,270.001,281.101,281.10-0.83%35,287
Aug 21, 20251,287.151,310.801,287.001,291.851,291.850.55%16,347
Aug 20, 20251,304.251,304.251,283.001,284.801,284.80-1.00%17,694
Aug 19, 20251,302.001,309.051,289.001,297.801,297.80-0.25%9,183
Aug 18, 20251,373.351,373.351,296.001,301.001,301.00-2.15%14,978
Aug 14, 20251,362.151,362.151,328.001,329.551,329.55-2.48%10,713
Aug 13, 20251,358.451,375.651,350.251,363.351,363.350.37%31,103
Aug 12, 20251,350.101,360.001,347.601,358.301,358.300.99%13,718
Aug 11, 20251,338.951,354.001,329.901,345.001,345.000.87%32,204
Aug 8, 20251,358.951,368.401,329.651,333.401,333.40-1.78%24,654
Aug 7, 20251,309.901,359.801,309.801,357.601,357.602.85%43,296
Aug 6, 20251,287.201,337.101,285.701,319.951,319.950.49%37,949
Aug 5, 20251,312.601,324.051,280.501,313.451,313.450.06%20,627
Aug 4, 20251,299.651,316.501,276.601,312.601,312.601.50%16,671
Aug 1, 20251,310.001,314.951,284.901,293.151,293.15-1.23%7,752
Jul 31, 20251,323.851,326.101,303.601,309.251,309.25-2.01%7,030
Jul 30, 20251,322.051,363.801,321.801,336.101,336.100.81%20,964
Jul 29, 20251,330.001,341.851,318.201,325.301,325.30-0.97%6,680
Jul 28, 20251,328.701,342.101,317.251,338.251,338.250.97%8,676
Jul 25, 20251,357.801,357.801,321.501,325.451,325.45-2.23%6,331
Jul 24, 20251,358.351,369.001,348.001,355.651,355.65-0.12%12,064
Jul 23, 20251,345.001,360.001,340.201,357.301,357.301.03%10,743
Jul 22, 20251,367.301,372.751,340.001,343.401,343.40-1.75%10,973
Jul 21, 20251,368.001,374.301,358.001,367.301,367.30-0.04%8,169
Jul 18, 20251,385.801,387.801,361.401,367.851,367.85-1.30%21,238
Jul 17, 20251,392.251,404.401,384.201,385.801,385.80-0.60%13,233
Jul 16, 20251,396.851,407.751,386.001,394.201,394.200.11%19,552
Jul 15, 20251,407.651,410.001,385.651,392.701,392.70-0.74%12,000
Jul 14, 20251,405.901,421.701,392.701,403.051,403.05-0.28%83,664