Skip to main content
Torrent Power Limited (NSE:TORNTPOWER)
India flag India · Delayed Price · Currency is INR
1,428.90
-52.40 (-3.54%)
Mar 9, 2026, 3:29 PM IST

Torrent Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,451.001,454.201,333.201,410.20--4.80%328,648
Mar 6, 20261,495.001,505.901,477.301,481.301,481.30-1.50%275,269
Mar 5, 20261,479.901,511.801,476.001,503.901,503.901.90%486,221
Mar 4, 20261,521.001,522.101,466.201,475.901,475.90-5.08%1,676,050
Mar 2, 20261,491.001,569.101,491.001,554.901,554.90-0.73%854,154
Feb 27, 20261,566.001,605.001,561.001,566.401,566.400.08%881,717
Feb 26, 20261,564.001,579.001,547.501,565.101,565.10-0.04%725,480
Feb 25, 20261,546.901,569.101,542.201,565.701,565.701.55%499,561
Feb 24, 20261,535.401,569.001,525.201,541.801,541.800.35%902,713
Feb 23, 20261,540.001,552.801,525.001,536.401,536.400.51%618,797
Feb 20, 20261,492.601,539.501,482.001,528.601,528.602.41%1,254,354
Feb 19, 20261,521.001,544.901,485.901,492.601,492.60-2.31%521,702
Feb 18, 20261,482.101,535.001,473.601,527.901,527.902.79%1,031,052
Feb 17, 20261,479.301,493.501,462.701,486.401,486.401.02%550,908
Feb 16, 20261,445.001,477.001,439.801,471.401,471.400.60%471,535
Feb 13, 20261,451.001,468.301,428.001,462.601,447.600.61%621,000
Feb 12, 20261,428.601,458.401,411.501,453.701,438.791.76%809,304
Feb 11, 20261,479.701,479.701,385.101,428.601,413.95-3.67%3,152,601
Feb 10, 20261,445.001,506.001,425.901,483.001,467.793.91%1,320,083
Feb 9, 20261,440.001,445.001,409.201,427.201,412.56-0.13%1,044,253
Feb 6, 20261,416.601,437.601,397.501,429.001,414.340.80%519,206
Feb 5, 20261,395.001,427.401,385.501,417.601,403.060.72%673,283
Feb 4, 20261,370.301,411.001,362.601,407.501,393.072.71%705,624
Feb 3, 20261,377.001,378.401,339.001,370.301,356.253.06%337,681
Feb 2, 20261,307.001,337.801,297.201,329.601,315.962.47%385,115
Feb 1, 20261,388.101,397.001,266.801,297.501,284.19-6.49%344,266
Jan 30, 20261,371.301,390.001,350.501,387.601,373.371.20%559,322
Jan 29, 20261,334.801,378.901,334.501,371.201,357.142.87%366,305
Jan 28, 20261,318.001,342.201,309.701,332.901,319.231.77%496,367
Jan 27, 20261,277.001,319.801,270.701,309.701,296.273.07%377,884
Jan 23, 20261,321.401,322.001,267.201,270.701,257.67-3.84%165,716
Jan 22, 20261,304.501,326.401,303.101,321.401,307.851.63%158,032
Jan 21, 20261,319.001,323.601,295.001,300.201,286.87-1.61%342,832
Jan 20, 20261,333.001,351.301,313.501,321.501,307.95-1.19%309,412
Jan 19, 20261,356.601,368.201,331.801,337.401,323.68-1.50%342,109
Jan 16, 20261,347.001,376.601,342.201,357.701,343.780.94%330,638
Jan 14, 20261,325.001,353.001,325.001,345.101,331.31-0.10%176,445
Jan 13, 20261,352.001,361.001,333.401,346.501,332.69-0.34%167,219
Jan 12, 20261,323.001,354.801,304.501,351.101,337.242.26%292,407
Jan 9, 20261,350.001,367.201,318.501,321.301,307.75-2.82%331,050
Jan 8, 20261,403.001,408.701,351.001,359.701,345.76-2.66%774,422
Jan 7, 20261,401.801,411.901,381.001,396.801,382.47-0.87%203,268
Jan 6, 20261,404.001,411.401,392.501,409.001,394.550.37%268,919
Jan 5, 20261,401.001,410.001,387.201,403.801,389.400.31%479,089
Jan 2, 20261,324.001,407.001,324.001,399.401,385.055.46%1,781,418
Jan 1, 20261,301.501,330.001,297.901,327.001,313.391.55%214,183
Dec 31, 20251,271.501,312.101,268.501,306.701,293.303.17%245,781
Dec 30, 20251,281.001,284.001,263.101,266.601,253.61-1.38%164,890
Dec 29, 20251,306.001,306.001,276.101,284.301,271.13-1.15%291,463
Dec 26, 20251,278.101,308.001,277.401,299.201,285.881.44%259,777
Dec 24, 20251,288.701,294.001,277.801,280.801,267.66-0.61%131,025
Dec 23, 20251,287.301,294.701,283.001,288.701,275.480.11%186,801
Dec 22, 20251,280.601,299.001,275.601,287.301,274.100.64%289,616
Dec 19, 20251,254.801,282.001,243.701,279.101,265.982.11%502,531
Dec 18, 20251,274.001,275.601,247.001,252.701,239.85-1.71%445,141
Dec 17, 20251,275.001,300.301,270.001,274.501,261.43-0.52%392,396
Dec 16, 20251,290.001,303.001,273.301,281.201,268.06-0.89%472,969
Dec 15, 20251,285.001,294.401,274.101,292.701,279.440.15%105,189
Dec 12, 20251,284.001,296.501,280.601,290.801,277.560.63%143,211
Dec 11, 20251,266.901,296.601,257.901,282.701,269.551.24%318,739
Dec 10, 20251,260.001,269.901,253.401,267.001,254.010.64%132,615
Dec 9, 20251,250.001,263.401,231.701,259.001,246.090.31%249,340
Dec 8, 20251,289.901,299.401,243.801,255.101,242.23-2.70%316,747
Dec 5, 20251,291.101,300.801,275.101,289.901,276.67-0.75%517,378
Dec 4, 20251,302.001,310.901,285.201,299.701,286.37-0.19%342,447
Dec 3, 20251,307.201,324.201,298.001,302.201,288.85-0.85%238,839
Dec 2, 20251,299.001,319.501,296.401,313.301,299.830.45%227,359
Dec 1, 20251,315.801,317.701,301.001,307.401,293.99-0.54%185,774
Nov 28, 20251,307.101,325.001,302.001,314.501,301.020.12%205,067
Nov 27, 20251,320.001,323.001,310.101,312.901,299.44-0.24%137,206
Nov 26, 20251,292.401,318.801,290.001,316.101,302.601.79%279,558
Nov 25, 20251,302.901,305.001,290.001,293.001,279.74-0.71%225,930
Nov 24, 20251,291.401,307.101,285.001,302.301,288.940.84%1,062,464
Nov 21, 20251,313.001,313.301,285.601,291.401,278.16-1.71%314,519
Nov 20, 20251,300.801,315.701,300.801,313.901,300.431.01%273,000
Nov 19, 20251,313.101,317.701,296.101,300.801,287.46-0.94%238,155
Nov 18, 20251,310.801,319.001,304.801,313.101,299.630.24%288,832
Nov 17, 20251,319.001,322.201,299.001,310.001,296.570.69%410,728
Nov 14, 20251,293.601,310.001,280.701,301.001,287.660.57%429,192
Nov 13, 20251,299.001,307.801,288.101,293.601,280.330.06%468,762
Nov 12, 20251,347.201,351.501,280.801,292.801,279.54-3.29%2,480,358
Nov 11, 20251,318.501,345.001,305.501,336.801,323.091.87%529,496
Nov 10, 20251,282.001,316.001,274.001,312.201,298.742.42%540,136
Nov 7, 20251,267.001,288.401,258.401,281.201,268.060.63%213,066
Nov 6, 20251,302.001,303.601,260.001,273.201,260.14-2.38%675,598
Nov 4, 20251,344.801,346.001,301.301,304.301,290.92-3.01%381,617
Nov 3, 20251,316.201,352.501,309.101,344.801,331.012.15%848,902
Oct 31, 20251,316.001,323.001,301.501,316.501,303.000.04%269,394
Oct 30, 20251,316.001,322.501,300.001,316.001,302.500.18%172,378
Oct 29, 20251,283.901,319.001,278.001,313.601,300.132.85%452,019
Oct 28, 20251,315.001,321.101,264.001,277.201,264.10-3.37%966,046
Oct 27, 20251,328.901,334.601,318.001,321.701,308.15-0.31%170,609
Oct 24, 20251,323.101,328.601,305.001,325.801,312.20-0.20%363,827
Oct 23, 20251,319.201,333.501,306.101,328.401,314.780.70%874,732
Oct 21, 20251,310.001,324.001,305.001,319.201,305.671.15%90,985
Oct 20, 20251,311.801,318.801,303.001,304.201,290.82-0.58%142,498
Oct 17, 20251,335.601,335.601,303.601,311.801,298.35-1.93%314,876
Oct 16, 20251,309.601,340.901,295.401,337.601,323.882.13%959,107
Oct 15, 20251,299.001,319.801,293.001,309.701,296.271.15%821,282
Oct 14, 20251,288.001,299.001,275.001,294.801,281.520.87%901,908