Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Torrent Power Limited (TORNTPOWER.BO)

Compare
1,560.65
+29.15
+(1.90%)
At close: 3:45:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,554.951,566.001,530.001,560.651,560.6519,888
Apr 9, 20251,507.201,535.601,485.401,531.501,531.5012,073
Apr 8, 20251,510.401,534.151,481.901,509.001,509.005,594
Apr 7, 20251,383.501,504.951,383.501,496.151,496.1531,016
Apr 4, 20251,553.101,566.001,505.001,537.201,537.2019,152
Apr 3, 20251,480.401,561.651,480.401,553.101,553.1012,115
Apr 2, 20251,528.251,528.251,491.051,508.151,508.156,379
Apr 1, 20251,472.151,508.001,472.151,499.601,499.6015,041
Mar 28, 20251,503.601,534.501,484.501,487.351,487.3515,602
Mar 27, 20251,490.351,506.451,470.701,502.951,502.9512,755
Mar 26, 20251,490.301,518.751,489.001,498.601,498.6010,980
Mar 25, 20251,540.001,543.401,480.001,489.451,489.4531,253
Mar 24, 20251,534.901,547.001,510.001,530.251,530.2520,107
Mar 21, 20251,468.601,503.851,457.251,498.601,498.607,399
Mar 20, 20251,448.651,472.001,428.051,468.401,468.4014,264
Mar 19, 20251,395.001,449.001,382.151,440.151,440.1531,318
Mar 18, 20251,324.701,382.051,310.101,376.601,376.6015,301
Mar 17, 20251,291.251,335.001,283.301,310.201,310.2014,434
Mar 13, 20251,326.801,329.351,281.701,289.551,289.557,001
Mar 12, 20251,350.751,350.751,304.801,316.001,316.004,088
Mar 11, 20251,311.701,353.751,305.351,333.851,333.8510,452
Mar 10, 20251,339.751,391.201,333.751,348.151,348.1529,379
Mar 7, 20251,320.051,362.001,320.051,334.401,334.4014,739
Mar 6, 20251,305.051,330.751,302.951,326.001,326.009,862
Mar 5, 20251,260.501,314.151,260.501,311.201,311.205,098
Mar 4, 20251,239.501,281.001,233.351,276.101,276.108,025
Mar 3, 20251,240.201,288.501,231.901,266.151,266.1521,732
Feb 28, 20251,305.001,305.001,238.901,265.151,265.1520,887
Feb 27, 20251,320.151,333.201,295.001,311.101,311.1014,199
Feb 25, 20251,314.651,342.951,285.001,322.351,322.3536,611
Feb 24, 20251,280.001,307.701,254.051,303.651,303.657,243
Feb 21, 20251,260.001,293.251,252.401,288.701,288.7016,093
Feb 20, 20251,248.151,273.801,236.301,259.301,259.3013,072
Feb 19, 20251,238.951,262.451,216.551,258.801,258.8022,153
Feb 18, 20251,242.001,242.001,208.101,235.651,235.6512,702
Feb 17, 20251,226.051,243.351,207.201,240.601,240.6019,156
Feb 14, 20251,276.251,279.001,216.651,237.751,237.7513,463
Feb 13, 20251,273.951,279.801,250.701,255.951,255.9519,018
Feb 12, 2025 14.00 Dividend
Feb 12, 20251,270.051,279.501,242.001,268.301,268.3012,419
Feb 11, 20251,357.951,359.051,275.001,280.451,266.4515,899
Feb 10, 20251,407.001,419.751,347.101,349.851,335.098,601
Feb 7, 20251,384.801,409.551,366.601,406.701,391.3216,797
Feb 6, 20251,343.951,382.801,335.051,374.651,359.6227,771
Feb 5, 20251,406.851,451.401,327.601,332.601,318.0376,049
Feb 4, 20251,355.901,376.851,313.801,351.701,336.9232,342
Feb 3, 20251,393.751,399.551,305.601,351.351,336.5733,667
Feb 1, 20251,463.351,484.001,388.451,397.651,382.3710,157
Jan 31, 20251,453.001,487.451,442.801,462.201,446.2114,523
Jan 30, 20251,477.951,484.001,448.501,457.551,441.612,576
Jan 29, 20251,436.851,492.501,436.851,473.001,456.8915,298
Jan 28, 20251,440.051,491.901,430.951,467.501,451.4510,559
Jan 27, 20251,467.951,467.951,415.401,454.351,438.455,729
Jan 24, 20251,424.051,487.001,424.051,466.751,450.7130,782
Jan 23, 20251,390.551,458.001,383.101,424.001,408.4319,642
Jan 22, 20251,440.001,444.551,374.451,390.551,375.359,827
Jan 21, 20251,484.601,486.201,430.001,437.551,421.8310,577
Jan 20, 20251,462.151,522.601,462.151,483.001,466.7915,285
Jan 17, 20251,490.001,517.901,474.501,479.701,463.5210,701
Jan 16, 20251,428.351,502.001,428.351,492.401,476.0892,045
Jan 15, 20251,405.851,440.301,362.351,422.901,407.3410,389
Jan 14, 20251,311.151,387.001,311.151,377.451,362.3927,511
Jan 13, 20251,344.651,365.901,302.001,311.151,296.8110,458
Jan 10, 20251,415.301,422.351,351.001,358.101,343.2513,965
Jan 9, 20251,449.951,458.051,411.151,413.951,398.4916,262
Jan 8, 20251,455.051,471.451,430.001,434.801,419.1110,947
Jan 7, 20251,454.501,495.251,448.051,453.051,437.165,630
Jan 6, 20251,512.501,513.501,458.701,471.001,454.926,730
Jan 3, 20251,524.001,536.401,508.001,512.501,495.9614,816
Jan 2, 20251,499.951,544.501,482.051,538.551,521.7316,467
Jan 1, 20251,483.951,520.001,472.701,485.101,468.8665,092
Dec 31, 20241,410.001,497.001,410.001,486.101,469.8560,302
Dec 30, 20241,451.501,458.951,401.001,409.251,393.8426,811
Dec 27, 20241,470.051,484.851,441.001,451.651,435.7814,097
Dec 26, 20241,505.051,519.951,460.001,467.901,451.8518,994
Dec 24, 20241,554.701,554.701,492.351,502.401,485.9732,418
Dec 23, 20241,482.351,558.351,479.251,551.501,534.5432,604
Dec 20, 20241,627.051,637.851,442.751,476.801,460.6539,661
Dec 19, 20241,577.001,635.251,575.001,630.851,613.0212,903
Dec 18, 20241,623.051,623.101,589.501,609.251,591.6612,902
Dec 17, 20241,640.451,645.001,610.951,624.001,606.2425,284
Dec 16, 20241,660.051,670.401,636.501,642.351,624.3916,450
Dec 13, 20241,670.051,689.401,652.051,669.351,651.10191,773
Dec 12, 20241,668.451,712.701,625.901,692.001,673.5048,284
Dec 11, 20241,621.251,685.001,613.501,668.451,650.2112,943
Dec 10, 20241,660.001,660.001,616.501,623.851,606.1010,263
Dec 9, 20241,650.051,676.001,629.451,645.551,627.5622,127
Dec 6, 20241,683.151,704.001,635.851,649.601,631.5614,299
Dec 5, 20241,668.751,695.001,656.601,664.201,646.0026,549
Dec 4, 20241,704.051,711.251,653.301,667.551,649.3224,494
Dec 3, 20241,613.801,719.351,603.251,698.201,679.6392,666
Dec 2, 20241,500.351,619.401,500.351,586.451,569.1090,814
Nov 29, 20241,517.001,555.001,503.251,510.951,494.4324,587
Nov 28, 20241,532.801,551.151,503.301,508.051,491.5612,314
Nov 27, 20241,564.551,564.551,522.401,532.051,515.3015,661
Nov 26, 20241,612.501,618.301,546.001,553.201,536.2229,721
Nov 25, 20241,525.401,675.451,501.001,622.801,605.0665,629
Nov 22, 20241,574.951,575.001,487.651,517.701,501.1148,206
Nov 21, 20241,575.551,590.001,548.051,583.001,565.6913,101
Nov 19, 20241,584.401,615.001,571.001,581.301,564.0118,336
Nov 18, 20241,587.251,595.501,528.201,584.401,567.0824,896
Nov 14, 20241,600.051,635.651,541.451,558.301,541.2648,905
Nov 13, 20241,657.501,690.351,633.751,645.451,627.4614,144
Nov 12, 20241,707.001,707.001,640.201,658.101,639.9714,890
Nov 11, 20241,693.751,720.001,676.001,680.451,662.0830,786
Nov 8, 20241,763.451,763.451,689.001,693.801,675.2823,934
Nov 7, 20241,799.951,799.951,750.001,756.751,737.5413,269
Nov 6, 20241,721.351,792.701,715.051,788.801,769.2428,221
Nov 4, 20241,835.001,835.001,790.051,796.751,777.107,136
Nov 1, 20241,804.051,840.001,804.051,825.351,805.397,154
Oct 31, 20241,839.951,842.801,802.051,823.201,803.2713,024
Oct 29, 20241,832.901,865.151,809.701,842.501,822.3525,727
Oct 28, 20241,904.051,936.651,816.001,829.301,809.3039,842
Oct 25, 20241,963.851,992.551,910.301,924.401,903.3615,248
Oct 24, 20241,969.952,003.951,945.101,954.351,932.9844,187
Oct 23, 20241,949.952,021.001,911.451,953.401,932.0441,565
Oct 22, 20241,975.002,037.351,920.051,950.351,929.03497,481
Oct 21, 20241,978.001,990.001,954.501,966.501,945.0011,192
Oct 18, 20241,939.801,993.351,908.001,972.701,951.1320,703
Oct 17, 20241,950.001,952.551,921.901,938.901,917.707,832
Oct 16, 20241,953.201,975.851,936.851,946.301,925.0211,138
Oct 15, 20241,949.101,960.001,925.951,952.951,931.6016,399
Oct 14, 20241,922.951,978.451,895.401,939.801,918.5938,472
Oct 11, 20241,899.601,901.151,848.901,885.901,865.2826,690
Oct 10, 20241,959.951,959.951,869.351,883.351,862.7623,492
Oct 9, 20241,922.951,983.701,888.251,935.201,914.04186,473
Oct 8, 20241,776.051,822.351,755.001,817.151,797.2818,544
Oct 7, 20241,890.701,899.251,775.001,800.001,780.3222,674
Oct 4, 20241,857.001,901.601,794.601,890.001,869.3420,182
Oct 3, 20241,840.001,865.651,826.351,856.151,835.869,942
Oct 1, 20241,897.401,897.401,850.401,858.601,838.2819,120
Sep 30, 20241,900.001,949.001,867.801,877.101,856.5822,536
Sep 27, 20241,930.001,955.001,895.151,907.151,886.3037,375
Sep 26, 20241,890.001,917.901,851.951,889.201,868.5433,032
Sep 25, 20241,911.951,927.101,868.551,888.251,867.6015,876
Sep 24, 20241,871.851,929.901,868.201,914.101,893.1739,257
Sep 23, 20241,900.001,920.001,850.001,859.751,839.4247,000
Sep 20, 20241,858.501,919.001,840.551,904.001,883.1880,250
Sep 19, 20241,932.001,932.001,820.051,844.451,824.2888,233
Sep 18, 20241,834.001,969.951,803.801,933.101,911.96194,596
Sep 17, 20241,800.051,900.701,758.101,779.951,760.49112,507
Sep 16, 20241,763.901,797.501,747.851,780.201,760.7419,649
Sep 13, 20241,724.001,775.001,717.901,762.851,743.5841,631
Sep 12, 20241,700.351,740.251,700.351,725.901,707.039,738
Sep 11, 20241,689.001,713.601,687.951,700.051,681.464,956
Sep 10, 20241,665.601,712.551,665.601,684.701,666.2814,960
Sep 9, 20241,694.701,711.501,660.001,672.251,653.9711,444
Sep 6, 20241,681.951,705.001,664.001,694.751,676.2220,246
Sep 5, 20241,740.301,750.001,664.151,673.751,655.4526,780
Sep 4, 20241,701.951,740.001,680.001,735.301,716.3315,671
Sep 3, 20241,757.401,769.151,707.651,712.651,693.9251,540
Sep 2, 20241,749.951,775.001,710.001,767.451,748.1325,281
Aug 30, 20241,663.751,768.001,656.051,739.801,720.7880,283
Aug 29, 20241,675.001,688.701,653.201,659.751,641.6011,190
Aug 28, 20241,689.601,699.001,665.001,673.351,655.0525,307
Aug 26, 20241,680.301,686.301,620.051,627.651,609.8514,074
Aug 23, 20241,713.001,713.001,667.001,671.301,653.0316,198
Aug 22, 20241,738.951,741.351,688.751,698.351,679.7816,145
Aug 21, 20241,809.951,818.001,718.701,722.851,704.0142,277
Aug 20, 20241,675.051,811.951,670.301,798.101,778.4485,114
Aug 19, 20241,691.051,729.001,658.001,673.851,655.5530,245
Aug 16, 20241,680.051,734.251,676.001,693.201,674.6971,160
Aug 14, 20241,725.001,725.001,675.001,678.151,659.809,806
Aug 13, 20241,777.901,777.901,705.001,712.151,693.4314,427
Aug 12, 20241,784.901,790.001,744.951,749.801,730.6715,440
Aug 9, 20241,780.851,849.801,756.351,790.701,771.1246,713
Aug 8, 20241,785.351,822.001,733.001,745.951,726.8641,327
Aug 7, 20241,809.801,822.651,764.651,771.051,751.6931,701
Aug 6, 20241,765.101,822.001,751.451,771.151,751.7850,421
Aug 5, 20241,813.501,829.351,741.901,764.551,745.2645,268
Aug 2, 20241,815.101,875.001,785.451,850.551,830.32120,360
Aug 1, 20241,867.501,895.001,800.001,831.301,811.28196,677
Jul 31, 20241,724.451,906.551,668.401,867.101,846.69467,916
Jul 30, 20241,600.351,638.551,586.201,599.651,582.1645,579
Jul 29, 20241,551.001,604.001,551.001,594.901,577.4612,635
Jul 26, 20241,535.051,572.701,535.051,556.101,539.0926,697
Jul 25, 20241,500.001,544.001,500.001,535.201,518.416,501
Jul 24, 20241,492.151,550.001,492.151,519.201,502.5911,036
Jul 23, 20241,512.001,575.001,464.051,492.151,475.8429,581
Jul 22, 20241,518.001,546.401,504.951,510.101,493.598,019
Jul 19, 20241,540.401,589.001,508.051,525.201,508.5227,336
Jul 18, 20241,547.001,687.751,519.501,545.301,528.4092,666
Jul 16, 20241,512.001,548.751,508.001,544.801,527.9113,756
Jul 15, 20241,503.551,524.001,495.251,519.501,502.899,263
Jul 12, 20241,515.001,530.101,501.751,511.051,494.534,232
Jul 11, 20241,545.001,546.001,515.051,529.751,513.029,558
Jul 10, 20241,534.251,549.751,501.001,545.501,528.607,159
Jul 9, 20241,515.051,548.701,496.901,515.201,498.6311,344
Jul 8, 20241,519.951,523.901,456.701,472.651,456.558,493
Jul 5, 20241,515.951,516.951,488.201,504.801,488.359,795
Jul 4, 20241,492.001,518.551,492.001,514.001,497.4512,686
Jul 3, 20241,494.001,506.101,477.551,500.051,483.656,128
Jul 2, 20241,465.951,480.401,456.001,472.751,456.6510,203
Jul 1, 20241,497.951,498.001,450.001,457.401,441.477,632
Jun 28, 20241,534.351,534.351,490.001,497.551,481.183,120
Jun 27, 20241,527.951,527.951,493.651,516.601,500.024,526
Jun 26, 20241,494.001,520.001,488.001,509.251,492.752,500
Jun 25, 20241,493.001,525.901,493.001,512.051,495.525,822
Jun 24, 20241,509.801,514.001,463.501,484.701,468.4723,558
Jun 21, 20241,586.701,610.001,475.001,510.851,494.3314,097
Jun 20, 20241,589.151,613.001,589.101,595.201,577.762,385
Jun 19, 20241,590.001,605.351,555.001,588.651,571.285,696
Jun 18, 20241,610.001,610.001,589.651,603.401,585.873,773
Jun 14, 2024 4.00 Dividend
Jun 14, 20241,600.001,604.251,575.351,598.901,581.4213,789
Jun 13, 20241,606.201,632.201,575.401,597.851,576.4212,710
Jun 12, 20241,583.551,611.201,570.651,603.751,582.2465,703
Jun 11, 20241,561.501,584.851,546.401,582.201,560.9822,765
Jun 10, 20241,523.501,549.701,509.051,530.801,510.2713,497
Jun 7, 20241,470.601,505.001,457.051,494.451,474.4151,446
Jun 6, 20241,489.951,489.951,443.151,462.201,442.596,792
Jun 5, 20241,397.001,514.751,397.001,438.651,419.3628,106
Jun 4, 20241,500.051,533.101,298.001,399.651,380.8836,905
Jun 3, 20241,516.351,545.001,502.001,512.901,492.6155,401
May 31, 20241,457.901,560.551,454.851,516.251,495.92105,509
May 30, 20241,449.001,475.001,410.851,436.601,417.3418,839
May 29, 20241,449.901,472.951,424.501,452.001,432.5339,736
May 28, 20241,421.751,457.101,401.801,439.851,420.5426,674
May 27, 20241,417.001,458.851,384.951,395.901,377.1827,564
May 24, 20241,420.151,462.051,381.601,399.401,380.6323,621
May 23, 20241,369.301,448.801,359.701,423.401,404.3129,332
May 22, 20241,435.901,457.051,371.151,380.751,362.2324,128
May 21, 20241,371.251,437.801,368.901,416.751,397.7512,768
May 17, 20241,339.251,396.301,333.001,379.051,360.5611,100
May 16, 20241,379.001,379.951,334.001,338.351,320.4017,957
May 15, 20241,371.501,390.001,357.551,366.151,347.8312,280
May 14, 20241,294.151,376.751,294.151,359.701,341.4725,286
May 13, 20241,347.701,347.701,296.201,316.501,298.8510,389
May 10, 20241,320.751,342.451,297.551,326.401,308.6117,105
May 9, 20241,333.451,378.001,303.401,319.051,301.3646,032
May 8, 20241,370.051,370.051,325.001,331.351,313.5021,336
May 7, 20241,469.951,469.951,362.651,371.351,352.9623,880
May 6, 20241,476.051,492.301,425.051,440.301,420.9929,934
May 3, 20241,518.901,522.051,476.551,485.301,465.3826,318
May 2, 20241,516.051,516.051,480.001,506.301,486.1012,875
Apr 30, 20241,548.951,575.651,496.801,500.251,480.1343,712
Apr 29, 20241,494.601,557.551,494.601,536.251,515.6523,034
Apr 26, 20241,524.601,524.601,484.601,489.451,469.486,192
Apr 25, 20241,524.551,532.051,503.101,506.951,486.749,297
Apr 24, 20241,506.051,532.401,497.001,515.001,494.687,828
Apr 23, 20241,491.901,556.801,485.501,501.101,480.9744,194
Apr 22, 20241,525.451,528.501,470.901,476.851,457.0519,807
Apr 19, 20241,523.551,531.151,478.001,500.201,480.0826,109
Apr 18, 20241,512.051,590.151,480.001,507.601,487.3832,612
Apr 16, 20241,516.251,575.001,497.151,505.701,485.5138,958
Apr 15, 20241,266.451,548.001,266.451,526.851,506.3857,480
Apr 12, 20241,565.551,613.801,554.951,583.051,561.8219,467