Torrent Power Limited TORNTPOWER
NSE · India · Utilities
INR 1,242.90-3.00 (-0.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,245.90 | +2.11% | INR 1,230.00 | INR 1,256.40 | INR 1,230.00 | 187.40K |
| 2026-09-29 | INR 1,220.20 | -1.37% | INR 1,237.30 | INR 1,243.90 | INR 1,211.50 | 224.60K |
| 2026-09-28 | INR 1,237.20 | -1.39% | INR 1,255.90 | INR 1,256.00 | INR 1,234.60 | 87.99K |
| 2026-09-25 | INR 1,254.60 | +0.84% | INR 1,244.00 | INR 1,264.90 | INR 1,233.80 | 120.68K |
| 2026-09-24 | INR 1,244.20 | -1.21% | INR 1,238.00 | INR 1,254.00 | INR 1,235.10 | 67.83K |
| 2026-09-23 | INR 1,259.40 | +1.05% | INR 1,247.10 | INR 1,268.00 | INR 1,247.10 | 156.54K |
| 2026-09-22 | INR 1,246.30 | -1.24% | INR 1,261.00 | INR 1,268.40 | INR 1,242.00 | 126.94K |
| 2026-09-21 | INR 1,262.00 | +0.25% | INR 1,250.00 | INR 1,269.80 | INR 1,250.00 | 121.30K |
| 2026-09-18 | INR 1,258.80 | -1.38% | INR 1,277.00 | INR 1,285.70 | INR 1,232.00 | 462.59K |
| 2026-09-17 | INR 1,276.40 | -1.46% | INR 1,300.00 | INR 1,310.60 | INR 1,271.00 | 154.45K |
| 2026-09-16 | INR 1,295.30 | -0.43% | INR 1,294.20 | INR 1,309.30 | INR 1,267.40 | 389.15K |
| 2026-09-15 | INR 1,300.90 | +0.25% | INR 1,325.00 | INR 1,326.90 | INR 1,291.50 | 436.54K |
| 2026-09-14 | INR 1,297.60 | 0.00% | INR 1,297.60 | INR 1,297.60 | INR 1,297.60 | 0 |
| 2026-09-11 | INR 1,297.60 | +0.10% | INR 1,281.70 | INR 1,300.40 | INR 1,278.30 | 194.81K |
| 2026-09-10 | INR 1,296.30 | -0.72% | INR 1,305.70 | INR 1,309.30 | INR 1,287.80 | 110.61K |
| 2026-09-09 | INR 1,305.70 | +2.79% | INR 1,273.00 | INR 1,322.40 | INR 1,271.60 | 486.73K |
| 2026-09-08 | INR 1,270.20 | -0.43% | INR 1,275.00 | INR 1,283.90 | INR 1,257.60 | 254.56K |
| 2026-09-07 | INR 1,275.70 | -1.80% | INR 1,307.00 | INR 1,323.00 | INR 1,271.20 | 349.68K |
| 2026-09-04 | INR 1,299.10 | +0.76% | INR 1,289.90 | INR 1,308.00 | INR 1,260.20 | 398.52K |
| 2026-09-03 | INR 1,289.30 | +3.23% | INR 1,283.50 | INR 1,327.40 | INR 1,279.20 | 2.76M |
| 2026-09-02 | INR 1,248.90 | +2.43% | INR 1,219.30 | INR 1,267.70 | INR 1,217.20 | 1.31M |
| 2026-09-01 | INR 1,219.30 | +0.35% | INR 1,215.10 | INR 1,223.00 | INR 1,199.00 | 223.29K |
| 2026-08-31 | INR 1,215.10 | -0.21% | INR 1,218.00 | INR 1,226.10 | INR 1,208.00 | 486.52K |
| 2026-08-28 | INR 1,217.70 | -1.01% | INR 1,237.40 | INR 1,237.40 | INR 1,212.60 | 213.26K |
| 2026-08-27 | INR 1,230.10 | -2.25% | INR 1,262.50 | INR 1,262.90 | INR 1,227.00 | 282.27K |
| 2026-08-26 | INR 1,258.40 | +1.17% | INR 1,256.00 | INR 1,273.90 | INR 1,247.20 | 163.40K |
| 2026-08-25 | INR 1,243.90 | -0.19% | INR 1,242.00 | INR 1,249.30 | INR 1,234.00 | 261.11K |
| 2026-08-24 | INR 1,246.30 | -0.11% | INR 1,252.00 | INR 1,257.90 | INR 1,233.00 | 442.09K |
| 2026-08-21 | INR 1,247.70 | -0.08% | INR 1,256.40 | INR 1,256.40 | INR 1,241.00 | 168.84K |
| 2026-08-20 | INR 1,248.70 | +0.40% | INR 1,255.00 | INR 1,255.00 | INR 1,238.90 | 231.78K |
| 2026-08-19 | INR 1,243.70 | -1.61% | INR 1,272.60 | INR 1,274.00 | INR 1,240.90 | 375.46K |
| 2026-08-18 | INR 1,264.10 | -3.71% | INR 1,313.00 | INR 1,319.00 | INR 1,259.00 | 356.40K |
| 2026-08-17 | INR 1,312.80 | +0.28% | INR 1,309.10 | INR 1,324.50 | INR 1,297.20 | 150.51K |
| 2026-08-14 | INR 1,309.10 | -0.68% | INR 1,317.90 | INR 1,330.40 | INR 1,307.00 | 111.91K |
| 2026-08-13 | INR 1,318.00 | -0.08% | INR 1,320.00 | INR 1,335.90 | INR 1,312.50 | 140.43K |
| 2026-08-12 | INR 1,319.00 | -0.86% | INR 1,335.00 | INR 1,338.90 | INR 1,311.40 | 168.48K |
| 2026-08-11 | INR 1,330.40 | -0.93% | INR 1,349.00 | INR 1,349.00 | INR 1,323.50 | 195.94K |
| 2026-08-10 | INR 1,342.90 | -0.58% | INR 1,360.00 | INR 1,373.00 | INR 1,336.90 | 233.49K |
| 2026-08-07 | INR 1,350.80 | +1.93% | INR 1,325.20 | INR 1,355.40 | INR 1,321.00 | 379.62K |
| 2026-08-06 | INR 1,325.20 | +0.13% | INR 1,326.00 | INR 1,345.50 | INR 1,318.80 | 404.07K |
| 2026-08-05 | INR 1,323.50 | -1.30% | INR 1,346.70 | INR 1,355.20 | INR 1,315.00 | 278.74K |
| 2026-08-04 | INR 1,341.00 | -3.64% | INR 1,390.00 | INR 1,390.00 | INR 1,338.30 | 668.17K |
| 2026-08-03 | INR 1,391.70 | -1.53% | INR 1,422.00 | INR 1,423.80 | INR 1,387.20 | 337.46K |
| 2026-07-31 | INR 1,413.30 | -0.72% | INR 1,431.00 | INR 1,437.00 | INR 1,397.10 | 394.46K |
| 2026-07-30 | INR 1,423.50 | -0.53% | INR 1,430.00 | INR 1,430.00 | INR 1,413.20 | 496.22K |
| 2026-07-29 | INR 1,431.10 | -0.05% | INR 1,438.00 | INR 1,440.00 | INR 1,428.00 | 118.02K |
| 2026-07-28 | INR 1,431.80 | -0.57% | INR 1,441.00 | INR 1,446.50 | INR 1,429.10 | 291.67K |
| 2026-07-27 | INR 1,440.00 | +0.41% | INR 1,434.30 | INR 1,446.50 | INR 1,427.80 | 342.49K |
| 2026-07-24 | INR 1,434.10 | +0.29% | INR 1,418.10 | INR 1,442.30 | INR 1,410.50 | 509.23K |
| 2026-07-23 | INR 1,430.00 | -0.22% | INR 1,433.00 | INR 1,438.40 | INR 1,421.00 | 317.78K |
| 2026-07-22 | INR 1,433.10 | -0.20% | INR 1,444.50 | INR 1,448.00 | INR 1,421.20 | 303.35K |
| 2026-07-21 | INR 1,435.90 | +0.18% | INR 1,433.30 | INR 1,442.60 | INR 1,426.40 | 293.63K |
| 2026-07-20 | INR 1,433.30 | +3.08% | INR 1,391.50 | INR 1,447.00 | INR 1,391.50 | 552.65K |
| 2026-07-17 | INR 1,390.50 | -2.13% | INR 1,430.00 | INR 1,430.00 | INR 1,381.50 | 703.21K |
| 2026-07-16 | INR 1,420.70 | -1.42% | INR 1,451.40 | INR 1,451.40 | INR 1,408.00 | 98.37K |
| 2026-07-15 | INR 1,441.10 | -1.65% | INR 1,456.00 | INR 1,467.50 | INR 1,431.00 | 199.00K |
| 2026-07-14 | INR 1,465.30 | +1.62% | INR 1,450.00 | INR 1,474.00 | INR 1,435.00 | 384.80K |
| 2026-07-13 | INR 1,441.90 | +1.59% | INR 1,414.80 | INR 1,453.60 | INR 1,403.20 | 311.36K |
| 2026-07-10 | INR 1,419.40 | +0.32% | INR 1,422.00 | INR 1,452.90 | INR 1,413.00 | 299.25K |
| 2026-07-09 | INR 1,414.90 | +0.99% | INR 1,401.00 | INR 1,419.50 | INR 1,400.00 | 218.76K |
| 2026-07-08 | INR 1,401.00 | +0.09% | INR 1,397.90 | INR 1,410.40 | INR 1,380.80 | 260.71K |
| 2026-07-07 | INR 1,399.70 | +3.12% | INR 1,357.30 | INR 1,407.90 | INR 1,357.30 | 623.78K |
| 2026-07-06 | INR 1,357.30 | -0.67% | INR 1,371.80 | INR 1,385.00 | INR 1,352.10 | 316.14K |
| 2026-07-03 | INR 1,366.50 | -1.99% | INR 1,402.10 | INR 1,419.00 | INR 1,355.00 | 441.18K |
| 2026-07-02 | INR 1,394.30 | -0.73% | INR 1,409.80 | INR 1,416.50 | INR 1,383.40 | 316.30K |
| 2026-07-01 | INR 1,404.50 | -0.74% | INR 1,409.00 | INR 1,430.50 | INR 1,396.20 | 243.71K |
| 2026-06-30 | INR 1,414.90 | -0.22% | INR 1,415.10 | INR 1,430.00 | INR 1,400.00 | 403.38K |
| 2026-06-29 | INR 1,418.00 | +0.30% | INR 1,420.10 | INR 1,435.00 | INR 1,393.30 | 349.98K |
| 2026-06-26 | INR 1,413.70 | 0.00% | INR 1,413.70 | INR 1,413.70 | INR 1,413.70 | 0 |
| 2026-06-25 | INR 1,413.70 | -2.11% | INR 1,454.00 | INR 1,465.70 | INR 1,405.00 | 274.92K |
| 2026-06-24 | INR 1,444.20 | -0.73% | INR 1,450.10 | INR 1,472.90 | INR 1,420.10 | 276.43K |
| 2026-06-23 | INR 1,454.80 | -1.38% | INR 1,476.00 | INR 1,490.00 | INR 1,446.60 | 278.24K |
| 2026-06-22 | INR 1,475.20 | +2.56% | INR 1,438.40 | INR 1,478.80 | INR 1,435.00 | 286.46K |
| 2026-06-19 | INR 1,438.40 | -0.70% | INR 1,455.00 | INR 1,455.00 | INR 1,419.30 | 389.44K |
| 2026-06-18 | INR 1,448.60 | +2.93% | INR 1,414.00 | INR 1,459.00 | INR 1,409.00 | 477.08K |
| 2026-06-17 | INR 1,407.30 | -0.08% | INR 1,414.00 | INR 1,426.40 | INR 1,395.20 | 419.91K |
| 2026-06-16 | INR 1,408.40 | +1.35% | INR 1,391.50 | INR 1,420.90 | INR 1,385.00 | 437.98K |
| 2026-06-15 | INR 1,389.70 | -0.17% | INR 1,406.40 | INR 1,416.80 | INR 1,385.00 | 397.20K |
| 2026-06-12 | INR 1,392.00 | +1.14% | INR 1,391.50 | INR 1,399.60 | INR 1,371.50 | 239.72K |
| 2026-06-11 | INR 1,376.30 | -1.63% | INR 1,404.80 | INR 1,409.10 | INR 1,368.00 | 268.27K |
| 2026-06-10 | INR 1,399.10 | -2.01% | INR 1,434.50 | INR 1,454.90 | INR 1,391.00 | 231.42K |
| 2026-06-09 | INR 1,427.80 | -1.83% | INR 1,455.50 | INR 1,464.00 | INR 1,423.20 | 189.80K |
| 2026-06-08 | INR 1,454.40 | -0.39% | INR 1,451.00 | INR 1,470.00 | INR 1,429.80 | 159.96K |
| 2026-06-05 | INR 1,460.10 | +1.40% | INR 1,455.00 | INR 1,474.00 | INR 1,447.20 | 233.67K |
| 2026-06-04 | INR 1,440.00 | +0.23% | INR 1,444.00 | INR 1,466.60 | INR 1,431.20 | 426.15K |
| 2026-06-03 | INR 1,436.70 | +0.90% | INR 1,424.00 | INR 1,452.70 | INR 1,416.10 | 394.47K |
| 2026-06-02 | INR 1,423.90 | +0.83% | INR 1,403.90 | INR 1,431.70 | INR 1,395.20 | 389.19K |
| 2026-06-01 | INR 1,412.20 | -0.57% | INR 1,425.70 | INR 1,441.00 | INR 1,396.50 | 1.01M |
| 2026-05-29 | INR 1,420.30 | -1.40% | INR 1,447.20 | INR 1,473.60 | INR 1,407.00 | 1.50M |
| 2026-05-28 | INR 1,440.50 | 0.00% | INR 1,440.50 | INR 1,440.50 | INR 1,440.50 | 0 |