Skip to main content
Torrent Power Limited (BOM:532779)
India flag India · Delayed Price · Currency is INR
1,751.15
-18.55 (-1.05%)
At close: Apr 28, 2026

Torrent Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,780.301,816.301,740.851,751.151,751.15-1.05%43,855
Apr 27, 20261,723.451,824.001,704.451,769.701,769.704.14%410,489
Apr 24, 20261,738.001,742.801,675.201,699.301,699.30-2.09%129,733
Apr 23, 20261,649.951,739.951,641.801,735.651,735.654.73%37,365
Apr 22, 20261,622.001,663.051,620.001,657.201,657.202.17%297,296
Apr 21, 20261,604.951,630.451,588.651,622.051,622.051.02%12,663
Apr 20, 20261,565.001,636.201,550.151,605.701,605.702.58%74,692
Apr 17, 20261,516.851,570.601,516.851,565.301,565.302.84%43,660
Apr 16, 20261,513.501,532.051,509.851,522.001,522.001.02%13,981
Apr 15, 20261,493.951,511.651,492.551,506.701,506.702.17%13,804
Apr 13, 20261,443.251,496.701,434.901,474.751,474.750.49%17,000
Apr 10, 20261,472.651,481.751,451.601,467.501,467.501.63%11,836
Apr 9, 20261,446.501,458.601,432.001,443.951,443.95-0.29%19,545
Apr 8, 20261,428.151,475.751,425.001,448.201,448.203.44%24,342
Apr 7, 20261,373.401,404.251,367.601,400.001,400.001.52%8,160
Apr 6, 20261,327.151,386.551,327.151,379.001,379.003.58%19,623
Apr 2, 20261,290.001,339.001,285.151,331.301,331.30-0.44%24,365
Apr 1, 20261,320.451,357.401,320.451,337.151,337.152.37%29,018
Mar 30, 20261,343.801,346.201,301.001,306.251,306.25-3.47%29,893
Mar 27, 20261,392.051,393.751,344.001,353.251,353.25-2.79%28,177
Mar 25, 20261,374.951,417.401,373.651,392.051,392.051.90%7,973
Mar 24, 20261,399.601,413.001,360.001,366.151,366.150.37%13,885
Mar 23, 20261,447.901,447.901,357.301,361.151,361.15-6.07%12,009
Mar 20, 20261,454.001,495.451,444.151,449.051,449.050.18%17,874
Mar 19, 20261,447.951,462.801,433.951,446.501,446.50-0.49%10,567
Mar 18, 20261,443.601,465.001,433.251,453.601,453.600.76%6,676
Mar 17, 20261,443.351,481.801,433.151,442.601,442.600.02%23,487
Mar 16, 20261,489.901,489.901,427.551,442.301,442.30-1.30%15,970
Mar 13, 20261,508.001,524.001,455.301,461.251,461.25-2.97%26,997
Mar 12, 20261,438.851,517.001,432.851,506.051,506.054.67%43,603
Mar 11, 20261,443.401,477.401,434.901,438.851,438.85-0.98%10,204
Mar 10, 20261,435.851,463.251,435.851,453.151,453.151.76%8,938
Mar 9, 20261,457.651,457.651,392.501,427.951,427.95-3.55%14,317
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