Torrent Power Limited - TORNTPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,252.6	1,233.3	1,233.3	1,255.9	1,227.1	318,179
September 25, 2025	1,264	1,254.5	1,254.5	1,268.4	1,242.8	363,109
September 24, 2025	1,287.1	1,264.3	1,264.3	1,289.5	1,260.6	485,234
September 23, 2025	1,268	1,279.3	1,279.3	1,289.3	1,265.4	503,712
September 22, 2025	1,265.9	1,268.6	1,268.6	1,289.6	1,261	383,248
September 19, 2025	1,285.1	1,264.5	1,264.5	1,297.6	1,261.8	867,883
September 18, 2025	1,269	1,284.5	1,284.5	1,290.4	1,258.4	828,021
September 17, 2025	1,267.9	1,265.6	1,265.6	1,269.5	1,257.7	259,272
September 16, 2025	1,267.3	1,261.9	1,261.9	1,277	1,259.2	374,750
September 15, 2025	1,268	1,267.3	1,267.3	1,278.5	1,262.1	285,602
September 12, 2025	1,268.3	1,267.8	1,267.8	1,277.1	1,262.2	195,580
September 11, 2025	1,267	1,268.3	1,268.3	1,278.9	1,261.2	387,142
September 10, 2025	1,255.6	1,259.3	1,259.3	1,276.3	1,246.2	361,102
September 09, 2025	1,261	1,243.9	1,243.9	1,266	1,239.6	558,958
September 08, 2025	1,273.9	1,259.8	1,259.8	1,276.7	1,257	177,993
September 05, 2025	1,296.7	1,262.9	1,262.9	1,298.9	1,258	309,076
September 04, 2025	1,314.2	1,294.9	1,294.9	1,330.1	1,291	200,840
September 03, 2025	1,305	1,314.2	1,314.2	1,316	1,294.9	350,774
September 02, 2025	1,262	1,304.6	1,304.6	1,306.9	1,261.2	723,218
September 01, 2025	1,304.9	1,262	1,262	1,311.9	1,237.1	3.37M
August 29, 2025	1,241	1,227.3	1,227.3	1,251.4	1,225	430,541
August 28, 2025	1,270.2	1,248.3	1,248.3	1,271.8	1,240	590,424
August 26, 2025	1,282	1,270.2	1,270.2	1,284.9	1,261.1	711,255
August 25, 2025	1,269.3	1,282.5	1,282.5	1,290	1,264.8	362,874
August 22, 2025	1,291.8	1,282	1,282	1,294.5	1,270	327,349
August 21, 2025	1,290.2	1,291.8	1,291.8	1,311.8	1,287	1.32M
August 20, 2025	1,298	1,285.3	1,285.3	1,301.9	1,282.7	799,580
August 19, 2025	1,302	1,297.4	1,297.4	1,309.9	1,288.5	917,883
August 18, 2025	1,340.2	1,301.6	1,301.6	1,344	1,295.2	373,956
August 14, 2025	1,366.9	1,329.6	1,329.6	1,366.9	1,327.3	772,074
August 13, 2025	1,360	1,362.1	1,362.1	1,376	1,350	211,542
August 12, 2025	1,346.3	1,358.1	1,358.1	1,360.6	1,345.2	207,267
August 11, 2025	1,335	1,345	1,345	1,354	1,327.1	304,004
August 08, 2025	1,357.5	1,335.8	1,335.8	1,368.9	1,330.1	428,299
August 07, 2025	1,309.9	1,357.5	1,357.5	1,360	1,309.1	575,035
August 06, 2025	1,290	1,319.9	1,319.9	1,338	1,272	944,308
August 05, 2025	1,313	1,313.6	1,313.6	1,325.3	1,280.1	687,764
August 04, 2025	1,291.4	1,312.1	1,312.1	1,316.6	1,277	244,606
August 01, 2025	1,307	1,288.2	1,288.2	1,314.7	1,285	228,446
July 31, 2025	1,320	1,310	1,310	1,326.7	1,301.9	356,942
July 30, 2025	1,326	1,336.5	1,336.5	1,364.3	1,316.8	439,272
July 29, 2025	1,328.1	1,324.9	1,324.9	1,344	1,318.5	265,829
July 28, 2025	1,324.9	1,338.4	1,338.4	1,344.3	1,316	216,922
July 25, 2025	1,354.8	1,325.5	1,325.5	1,354.8	1,321.2	200,310
July 24, 2025	1,360.7	1,356.4	1,356.4	1,369.3	1,345	253,564
July 23, 2025	1,343.6	1,357	1,357	1,360.4	1,340.5	657,001
July 22, 2025	1,368	1,342.8	1,342.8	1,372.7	1,339.1	349,201
July 21, 2025	1,367	1,367.6	1,367.6	1,375	1,357.4	268,362
July 18, 2025	1,386.9	1,368.6	1,368.6	1,386.9	1,361.6	321,547
July 17, 2025	1,394.1	1,385.8	1,385.8	1,404.9	1,384	281,247
July 16, 2025	1,395	1,394.1	1,394.1	1,408	1,386.2	292,996
July 15, 2025	1,402.9	1,391.6	1,391.6	1,411	1,385.7	251,325
July 14, 2025	1,402.1	1,403.5	1,403.5	1,421.1	1,393.5	317,645
July 11, 2025	1,427	1,408.1	1,408.1	1,438.5	1,399	290,383
July 10, 2025	1,427	1,426.7	1,426.7	1,449.6	1,420.1	322,583
July 09, 2025	1,430	1,427	1,427	1,432.3	1,407.2	485,973
July 08, 2025	1,436	1,424.1	1,424.1	1,455	1,420.1	296,906
July 07, 2025	1,436.1	1,440.8	1,440.8	1,448.7	1,430	160,058
July 04, 2025	1,445	1,439.8	1,439.8	1,453.5	1,428.1	175,116
July 03, 2025	1,473	1,442.4	1,442.4	1,478.9	1,440	220,214

Torrent Power Limited (TORNTPOWER.NS) NSE