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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,302	1,299.7	1,299.7	1,310.9	1,285.2	342,472
December 03, 2025	1,307.2	1,302.2	1,302.2	1,324.2	1,298	238,839
December 02, 2025	1,299	1,313.3	1,313.3	1,319.5	1,296.4	227,365
December 01, 2025	1,315.8	1,307.4	1,307.4	1,317.7	1,301	185,775
November 28, 2025	1,307.1	1,314.5	1,314.5	1,325	1,302	205,067
November 27, 2025	1,320	1,312.9	1,312.9	1,323	1,310.1	137,206
November 26, 2025	1,292.4	1,316.1	1,316.1	1,318.8	1,290	279,678
November 25, 2025	1,302.9	1,293	1,293	1,305	1,290	226,305
November 24, 2025	1,291.4	1,302.3	1,302.3	1,307.1	1,285	1.06M
November 21, 2025	1,313	1,291.4	1,291.4	1,313.3	1,285.6	314,531
November 19, 2025	1,313.1	1,301.8	1,301.8	1,317.7	1,296.1	190,838
November 18, 2025	1,310.8	1,313.1	1,313.1	1,319	1,304.8	288,847
November 17, 2025	1,319	1,310	1,310	1,322.2	1,299	410,728
November 14, 2025	1,293.6	1,301	1,301	1,310	1,280.7	428,880
November 13, 2025	1,299	1,293.6	1,293.6	1,307.8	1,288.1	468,762
November 12, 2025	1,347.2	1,292.8	1,292.8	1,351.5	1,280.8	2.48M
November 11, 2025	1,318.5	1,336.8	1,336.8	1,345	1,305.5	529,496
November 10, 2025	1,282	1,312.2	1,312.2	1,316	1,274	540,136
November 07, 2025	1,267	1,281.2	1,281.2	1,288.4	1,258.4	213,066
November 06, 2025	1,302	1,267.2	1,267.2	1,303.6	1,266.6	357,865
November 04, 2025	1,344.8	1,304.3	1,304.3	1,346	1,301.3	381,617
November 03, 2025	1,316.2	1,344.8	1,344.8	1,352.5	1,309.1	848,902
October 31, 2025	1,316	1,316.5	1,316.5	1,323	1,301.5	269,393
October 30, 2025	1,316	1,316	1,316	1,322.5	1,300	172,416
October 29, 2025	1,283.9	1,313.6	1,313.6	1,319	1,278	452,015
October 28, 2025	1,315	1,277.2	1,277.2	1,321.1	1,264	966,046
October 27, 2025	1,328.9	1,321.7	1,321.7	1,334.6	1,318	170,608
October 24, 2025	1,323.1	1,325.8	1,325.8	1,328.6	1,305	364,003
October 23, 2025	1,319.2	1,328.4	1,328.4	1,333.5	1,306.1	874,850
October 21, 2025	1,310	1,319.2	1,319.2	1,324	1,305	90,985
October 20, 2025	1,311.8	1,304.2	1,304.2	1,318.8	1,303	142,498
October 17, 2025	1,335.6	1,311.8	1,311.8	1,335.6	1,303.6	314,830
October 16, 2025	1,309.6	1,337.6	1,337.6	1,340.9	1,295.4	958,970
October 15, 2025	1,299	1,309.7	1,309.7	1,319.8	1,293	821,162
October 14, 2025	1,288	1,294.8	1,294.8	1,299	1,275	901,929
October 13, 2025	1,236.1	1,283.6	1,283.6	1,287.5	1,225	1.09M
October 10, 2025	1,240.5	1,239.3	1,239.3	1,245.8	1,232.5	165,268
October 09, 2025	1,225	1,240.5	1,240.5	1,245	1,222	229,835
October 08, 2025	1,249	1,225	1,225	1,253	1,221.1	409,718
October 07, 2025	1,202	1,240	1,240	1,246.1	1,200.1	776,204
October 06, 2025	1,223.9	1,200	1,200	1,226.4	1,188	2.47M
October 03, 2025	1,216	1,221.1	1,221.1	1,227	1,210.1	492,640
October 01, 2025	1,220	1,216	1,216	1,227.9	1,208.8	342,802
September 30, 2025	1,224.2	1,218.9	1,218.9	1,238.5	1,215	329,216
September 29, 2025	1,235.1	1,224.2	1,224.2	1,244.9	1,220	380,269
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

Torrent Power Limited (TORNTPOWER.NS) NSE