NSE - Free Realtime Quote INR

Torrent Power Limited (TORNTPOWER.NS)

Compare
1,450.30
-32.65
(-2.20%)
As of 11:49:02 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20251,483.001,485.001,440.001,450.301,450.30114,907
Jan 20, 20251,481.201,522.901,473.301,482.951,482.95276,280
Jan 17, 20251,490.001,518.001,472.301,477.001,477.00333,687
Jan 16, 20251,430.201,504.101,430.101,492.751,492.75737,681
Jan 15, 20251,384.401,441.701,360.401,421.101,421.10688,751
Jan 14, 20251,311.001,387.451,311.001,378.101,378.10561,822
Jan 13, 20251,340.001,366.001,301.001,309.751,309.75449,041
Jan 10, 20251,417.451,424.001,350.101,358.251,358.25521,333
Jan 9, 20251,437.901,458.001,411.001,414.801,414.80730,612
Jan 8, 20251,466.551,474.101,429.951,434.451,434.45587,136
Jan 7, 20251,486.001,494.601,447.301,453.501,453.50316,996
Jan 6, 20251,515.051,516.751,459.801,471.351,471.35348,138
Jan 3, 20251,521.501,540.251,508.001,513.451,513.45300,817
Jan 2, 20251,500.001,545.301,482.951,538.501,538.50482,031
Jan 1, 20251,484.001,521.651,472.651,494.251,494.25535,228
Dec 31, 20241,410.001,498.001,410.001,485.951,485.952,012,848
Dec 30, 20241,451.451,458.951,400.001,409.301,409.301,033,835
Dec 27, 20241,475.101,484.701,440.301,451.451,451.45530,465
Dec 26, 20241,513.001,518.451,459.051,468.251,468.25321,207
Dec 24, 20241,546.001,550.001,491.151,502.101,502.10460,805
Dec 23, 20241,479.201,558.001,478.901,551.351,551.351,534,398
Dec 20, 20241,631.101,639.051,444.451,479.201,479.202,952,028
Dec 19, 20241,580.001,636.201,572.551,632.001,632.00642,274
Dec 18, 20241,624.951,630.801,589.451,610.301,610.30328,753
Dec 17, 20241,641.501,648.701,610.801,624.151,624.15409,424
Dec 16, 20241,665.001,670.001,637.001,641.451,641.45435,840
Dec 13, 20241,675.351,689.001,652.601,669.201,669.20507,777
Dec 12, 20241,664.351,713.751,625.501,688.101,688.101,028,013
Dec 11, 20241,624.251,685.051,612.051,668.101,668.10666,243
Dec 10, 20241,653.701,654.951,616.001,624.601,624.601,358,165
Dec 9, 20241,655.001,679.001,628.851,645.951,645.95836,072
Dec 6, 20241,673.601,704.001,635.301,648.651,648.651,072,709
Dec 5, 20241,675.301,696.301,655.251,664.251,664.25510,452
Dec 4, 20241,715.001,715.001,652.251,667.751,667.75574,426
Dec 3, 20241,604.401,719.851,599.051,689.101,689.102,584,341
Dec 2, 20241,510.701,619.801,506.801,586.301,586.303,316,136
Nov 29, 20241,510.001,556.951,502.201,510.701,510.70748,693
Nov 28, 20241,539.701,553.001,502.751,508.101,508.10370,066
Nov 27, 20241,560.501,566.851,522.251,532.751,532.75475,277
Nov 26, 20241,612.001,617.401,545.001,555.201,555.20543,858
Nov 25, 20241,540.001,674.001,500.001,614.401,614.402,466,643
Nov 22, 20241,570.501,575.401,486.551,517.401,517.401,109,742
Nov 21, 20241,582.001,592.001,548.001,582.351,582.35457,053
Nov 19, 20241,590.001,615.401,570.001,582.401,582.40451,519
Nov 18, 20241,578.501,597.001,529.001,583.101,583.10622,083
Nov 14, 20241,600.001,638.301,545.701,559.001,559.00989,846
Nov 13, 20241,657.501,692.001,634.001,645.101,645.10289,890
Nov 12, 20241,691.451,709.501,640.001,658.701,658.70262,961
Nov 11, 20241,690.001,720.301,676.051,680.251,680.25327,203
Nov 8, 20241,757.501,762.001,688.001,694.101,694.10439,856
Nov 7, 20241,797.451,798.001,750.001,756.051,756.05222,251
Nov 6, 20241,710.051,794.951,710.051,788.551,788.55773,246
Nov 5, 20241,795.001,795.851,685.101,709.901,709.901,112,364
Nov 4, 20241,828.451,833.951,790.001,797.701,797.70217,523
Nov 1, 20241,813.451,843.001,813.001,825.451,825.4553,939
Oct 31, 20241,830.001,844.001,802.001,821.751,821.75259,920
Oct 30, 20241,847.001,890.001,817.701,828.151,828.15352,735
Oct 29, 20241,837.201,864.151,828.001,842.801,842.80296,729
Oct 28, 20241,928.951,938.351,814.901,829.051,829.05549,193
Oct 25, 20241,954.701,997.951,907.451,923.801,923.80355,939
Oct 24, 20241,952.302,005.001,945.001,954.701,954.701,068,959
Oct 23, 20241,945.002,023.201,907.101,957.001,957.001,287,350
Oct 22, 20241,979.002,037.001,918.001,952.551,952.552,101,262
Oct 21, 20241,978.801,991.401,950.001,967.051,967.05424,087
Oct 18, 20241,932.001,993.001,905.051,973.651,973.65739,060
Oct 17, 20241,950.001,954.201,922.001,939.801,939.801,086,885
Oct 16, 20241,953.201,974.601,936.051,948.351,948.35433,097
Oct 15, 20241,946.001,961.451,928.001,953.201,953.20393,681
Oct 14, 20241,890.001,978.001,890.001,940.251,940.251,521,615
Oct 11, 20241,889.001,900.801,847.151,886.401,886.40302,649
Oct 10, 20241,945.001,949.801,866.951,884.201,884.20569,426
Oct 9, 20241,901.001,984.701,886.051,935.151,935.154,857,383
Oct 8, 20241,794.601,821.951,753.701,816.651,816.65508,863
Oct 7, 20241,890.801,900.001,773.101,799.451,799.45499,299
Oct 4, 20241,857.901,900.001,791.001,890.701,890.70545,903
Oct 3, 20241,842.501,865.001,830.001,857.851,857.85295,260
Oct 1, 20241,880.001,887.901,851.101,861.701,861.70479,862
Sep 30, 20241,900.001,949.451,867.751,878.001,878.00750,958
Sep 27, 20241,934.951,957.301,895.051,907.801,907.80925,681
Sep 26, 20241,890.001,917.001,852.651,889.401,889.40748,505
Sep 25, 20241,909.051,929.951,867.051,886.901,886.90564,052
Sep 24, 20241,866.001,930.001,865.001,915.301,915.301,057,400
Sep 23, 20241,909.251,921.101,850.001,862.001,862.00550,984
Sep 20, 20241,856.351,920.001,840.101,902.051,902.051,489,978
Sep 19, 20241,932.001,932.001,820.001,842.351,842.351,228,563
Sep 18, 20241,840.001,969.901,803.251,932.901,932.906,172,266
Sep 17, 20241,808.001,900.001,760.001,780.051,780.053,895,585
Sep 16, 20241,769.901,797.001,745.051,780.801,780.80621,144
Sep 13, 20241,725.001,776.001,718.151,763.001,763.00663,591
Sep 12, 20241,709.001,742.001,707.151,725.851,725.85457,946
Sep 11, 20241,690.001,714.001,685.251,700.301,700.30427,830
Sep 10, 20241,675.951,714.101,675.601,688.351,688.35600,504
Sep 9, 20241,688.051,711.951,659.801,670.451,670.45633,571
Sep 6, 20241,677.451,705.001,663.001,694.851,694.85546,682
Sep 5, 20241,740.351,750.001,662.301,673.401,673.40525,716
Sep 4, 20241,709.001,741.001,680.101,733.651,733.65826,409
Sep 3, 20241,766.151,768.001,706.601,712.851,712.85623,308
Sep 2, 20241,743.501,775.001,709.001,766.151,766.15751,347
Aug 30, 20241,664.901,770.001,658.051,743.501,743.501,450,689
Aug 29, 20241,677.801,690.001,651.101,659.351,659.35325,729
Aug 28, 20241,694.901,700.001,665.951,673.551,673.55380,258
Aug 27, 20241,633.151,705.901,633.001,688.851,688.85831,236
Aug 26, 20241,677.001,686.001,620.051,627.651,627.65675,850
Aug 23, 20241,704.851,710.001,665.901,672.001,672.00395,370
Aug 22, 20241,731.151,740.001,688.701,698.551,698.55479,020
Aug 21, 20241,805.001,818.701,719.001,723.101,723.10956,087
Aug 20, 20241,678.901,813.301,671.251,797.351,797.351,930,032
Aug 19, 20241,695.051,729.701,657.001,672.801,672.80483,283
Aug 16, 20241,694.001,733.001,675.001,688.101,688.10940,549
Aug 14, 20241,718.601,722.701,674.001,678.601,678.60307,264
Aug 13, 20241,760.351,774.901,703.151,712.201,712.20407,712
Aug 12, 20241,780.101,790.151,744.351,751.401,751.40538,222
Aug 9, 20241,779.001,850.001,755.051,791.501,791.501,710,447
Aug 8, 20241,775.001,823.551,732.001,747.401,747.40824,083
Aug 7, 20241,805.001,828.951,765.301,771.051,771.05734,738
Aug 6, 20241,780.001,823.951,750.051,768.051,768.05868,056
Aug 5, 20241,810.001,828.951,743.051,763.001,763.001,097,432
Aug 2, 20241,819.551,875.901,786.001,851.351,851.351,829,423
Aug 1, 20241,865.001,896.001,800.001,827.301,827.303,746,881
Jul 31, 20241,700.001,908.001,669.001,866.451,866.4515,274,443
Jul 30, 20241,612.001,639.851,585.951,601.301,601.30785,634
Jul 29, 20241,569.001,607.701,550.051,592.201,592.20424,061
Jul 26, 20241,540.301,574.001,536.951,556.851,556.85270,472
Jul 25, 20241,507.801,543.551,502.151,534.951,534.95159,592
Jul 24, 20241,504.951,549.951,492.051,519.451,519.45314,215
Jul 23, 20241,609.201,609.201,456.051,493.001,493.00577,864
Jul 22, 20241,520.201,548.051,503.101,509.201,509.20231,364
Jul 19, 20241,542.701,589.501,507.751,526.501,526.50476,631
Jul 18, 20241,551.151,687.001,520.001,542.701,542.703,254,915
Jul 16, 20241,518.001,548.701,507.051,545.551,545.55374,305
Jul 15, 20241,510.051,525.001,495.651,519.451,519.45165,401
Jul 12, 20241,522.101,535.001,500.151,510.051,510.05140,951
Jul 11, 20241,545.251,548.801,515.101,530.101,530.10146,226
Jul 10, 20241,537.651,549.951,500.001,545.251,545.25767,922
Jul 9, 20241,544.601,549.801,501.101,518.651,518.65355,912
Jul 8, 20241,518.001,523.801,457.251,473.301,473.30233,580
Jul 5, 20241,513.901,522.001,490.201,509.501,509.50113,593
Jul 4, 20241,505.001,517.951,503.001,513.901,513.90162,576
Jul 3, 20241,476.351,505.001,476.351,496.901,496.90211,602
Jul 2, 20241,465.051,482.051,455.001,473.951,473.95203,868
Jul 1, 20241,490.101,498.501,450.001,456.451,456.45312,165
Jun 28, 20241,520.001,531.501,490.101,498.401,498.40249,494
Jun 27, 20241,516.451,526.451,492.801,519.201,519.20234,960
Jun 26, 20241,512.851,523.401,487.201,511.201,511.20159,463
Jun 25, 20241,495.201,525.451,491.801,512.851,512.85212,220
Jun 24, 20241,503.901,514.001,473.451,491.001,491.00410,511
Jun 21, 20241,595.351,610.001,477.001,503.451,503.45928,189
Jun 20, 20241,592.001,613.801,587.851,596.101,596.10154,930
Jun 19, 20241,605.001,610.001,555.001,589.901,589.90193,683
Jun 18, 20241,606.151,609.001,588.001,604.451,604.45249,173
Jun 14, 2024 4.00 Dividend
Jun 14, 20241,600.001,604.851,576.001,599.101,599.10410,344
Jun 13, 20241,612.001,633.101,575.001,597.801,593.80402,726
Jun 12, 20241,595.001,614.001,570.051,609.001,604.97483,154
Jun 11, 20241,575.001,585.001,547.301,581.101,577.14900,866
Jun 10, 20241,513.001,550.001,505.001,531.501,527.67201,588
Jun 7, 20241,465.001,505.001,451.251,498.001,494.25452,171
Jun 6, 20241,453.801,478.151,441.101,461.951,458.29178,746
Jun 5, 20241,405.351,515.001,401.051,439.401,435.80568,094
Jun 4, 20241,515.251,530.101,295.101,398.851,395.35889,317
Jun 3, 20241,520.001,545.001,499.301,515.251,511.46785,567
May 31, 20241,468.001,563.001,454.101,501.801,498.0423,992,516
May 30, 20241,448.851,476.701,411.201,440.451,436.841,218,851
May 29, 20241,445.951,473.751,424.001,456.201,452.551,794,041
May 28, 20241,401.801,458.001,401.001,434.201,430.611,290,287
May 27, 20241,425.001,460.151,385.001,398.251,394.751,111,590
May 24, 20241,427.951,464.001,380.751,400.601,397.091,172,065
May 23, 20241,360.001,449.951,360.001,426.451,422.881,656,923
May 22, 20241,432.051,459.001,370.201,381.801,378.34871,185
May 21, 20241,392.001,437.901,368.001,417.101,413.55946,369
May 17, 20241,347.851,397.001,331.501,378.651,375.20950,802
May 16, 20241,379.101,380.001,331.351,338.701,335.35574,950
May 15, 20241,368.051,390.801,357.151,365.801,362.38971,912
May 14, 20241,316.001,377.001,316.001,359.801,356.40629,983
May 13, 20241,329.601,336.251,296.001,315.151,311.86399,623
May 10, 20241,322.151,346.451,299.301,326.951,323.63515,224
May 9, 20241,336.001,378.301,303.301,321.251,317.94819,692
May 8, 20241,370.001,370.001,325.051,330.901,327.57814,820
May 7, 20241,446.001,447.601,362.301,373.001,369.56957,140
May 6, 20241,484.251,496.351,425.001,440.601,436.99654,757
May 3, 20241,513.101,523.001,476.351,484.251,480.53462,210
May 2, 20241,507.501,515.251,479.501,506.051,502.28424,948
Apr 30, 20241,534.901,575.001,497.751,501.101,497.341,052,082
Apr 29, 20241,504.701,557.001,494.251,534.901,531.06694,049
Apr 26, 20241,517.951,519.951,485.501,489.801,486.07227,797
Apr 25, 20241,522.401,532.651,501.001,509.801,506.02306,326
Apr 24, 20241,516.501,534.401,496.001,515.101,511.31371,208
Apr 23, 20241,491.001,555.951,488.251,504.551,500.78793,375
Apr 22, 20241,519.001,531.201,470.051,476.601,472.90455,740
Apr 19, 20241,512.001,531.851,477.001,501.151,497.39603,619
Apr 18, 20241,522.101,591.501,480.001,511.351,507.571,381,297
Apr 16, 20241,525.801,576.101,497.701,507.001,503.23766,057
Apr 15, 20241,332.351,556.001,332.351,525.251,521.431,124,183
Apr 12, 20241,570.751,615.001,559.851,581.001,577.04703,440
Apr 10, 20241,599.501,599.951,563.951,570.651,566.72797,678
Apr 9, 20241,573.001,633.001,551.951,596.551,592.552,122,571
Apr 8, 20241,504.901,591.401,490.001,568.401,564.471,647,829
Apr 5, 20241,481.501,511.001,467.501,490.451,486.721,295,625
Apr 4, 20241,485.001,513.801,457.051,475.551,471.861,127,131
Apr 3, 20241,460.051,498.001,450.001,480.801,477.091,586,556
Apr 2, 20241,424.001,485.001,408.351,465.451,461.782,261,177
Apr 1, 20241,399.001,463.001,386.051,422.501,418.943,177,319
Mar 28, 20241,420.001,449.001,331.101,357.951,354.552,886,474
Mar 27, 20241,391.951,514.701,365.051,420.051,416.498,682,246
Mar 26, 20241,279.701,443.901,274.701,405.001,401.484,289,126
Mar 22, 20241,244.451,296.701,226.001,283.651,280.441,177,615
Mar 21, 20241,235.001,256.001,217.051,244.451,241.33944,303
Mar 20, 20241,248.001,260.001,187.951,220.001,216.952,356,398
Mar 19, 20241,192.201,281.151,165.001,264.001,260.843,474,052
Mar 18, 20241,189.951,249.501,176.001,190.351,187.375,326,912
Mar 15, 20241,127.251,185.001,115.451,155.951,153.06787,157
Mar 14, 20241,132.401,151.751,104.101,143.951,141.09853,841
Mar 13, 20241,205.501,205.851,125.001,135.951,133.111,519,388
Mar 12, 20241,162.001,211.701,144.001,198.701,195.703,778,555
Mar 11, 20241,170.001,287.501,137.101,159.151,156.259,547,108
Mar 7, 20241,161.751,173.401,140.001,144.601,141.73523,306
Mar 6, 20241,141.951,174.001,139.601,161.751,158.841,017,060
Mar 5, 20241,145.701,161.551,129.251,144.701,141.83930,614
Mar 4, 20241,160.601,169.851,138.001,145.701,142.831,273,651
Mar 1, 20241,087.601,139.001,087.551,116.251,113.46980,882
Feb 29, 20241,124.601,127.751,064.501,077.851,075.156,486,191
Feb 28, 20241,158.851,197.001,085.001,117.701,114.901,672,445
Feb 27, 20241,119.401,167.001,114.501,151.151,148.271,206,377
Feb 26, 20241,129.301,151.001,102.401,116.101,113.31920,294
Feb 23, 20241,128.001,153.001,114.851,125.901,123.081,239,321
Feb 22, 20241,127.451,146.301,111.201,119.251,116.45519,833
Feb 21, 20241,156.201,160.001,120.001,124.701,121.88697,562
Feb 20, 20241,204.051,234.001,131.001,150.401,147.521,537,362
Feb 19, 20241,177.101,201.251,170.101,180.451,177.49379,899
Feb 16, 2024 12.00 Dividend
Feb 16, 20241,211.001,219.001,162.301,173.501,170.561,637,423
Feb 15, 20241,134.001,236.951,134.001,208.451,193.452,399,731
Feb 14, 20241,117.001,162.951,056.951,130.801,116.77809,686
Feb 13, 20241,132.951,147.751,108.951,119.351,105.46454,176
Feb 12, 20241,172.701,194.651,117.651,130.501,116.47364,493
Feb 9, 20241,140.001,191.701,115.251,173.451,158.891,223,641
Feb 8, 20241,157.501,214.501,142.301,204.301,189.36469,436
Feb 7, 20241,175.001,209.401,116.501,150.301,136.03894,803
Feb 6, 20241,125.001,170.001,122.051,164.851,150.40831,483
Feb 5, 20241,070.551,129.351,069.051,121.051,107.14914,432
Feb 2, 20241,065.001,098.251,056.901,064.301,051.09512,473
Feb 1, 20241,048.901,085.001,045.051,051.701,038.65993,246
Jan 31, 20241,017.651,069.401,011.401,040.001,027.092,126,883
Jan 30, 20241,004.001,033.801,000.001,007.95995.44394,555
Jan 29, 20241,000.801,033.70999.001,003.85991.39530,860
Jan 25, 20241,000.051,006.95991.401,000.80988.38194,979
Jan 24, 2024980.001,010.90971.001,000.05987.64428,519
Jan 23, 2024986.501,004.95975.55984.10971.89359,714

Related Tickers

JSWENERGY.NS JSW Energy Limited
564.35
-2.57%
 
ADANIENSOL.NS Adani Energy Solutions Limited
821.85
+0.75%
 
TATAPOWER.NS The Tata Power Company Limited
371.75
-0.72%
 
TATAPOWER.BO The Tata Power Company Limited
369.15
-1.42%
 
ADANIENSOL.BO Adani Energy Solutions Limited
817.00
+0.17%
 
RELINFRA.NS Reliance Infrastructure Limited
275.60
-1.90%
 
ADANIPOWER.BO Adani Power Limited
536.85
-1.32%
 
ADANIPOWER.NS Adani Power Limited
538.80
-0.92%
 
RPOWER.NS Reliance Power Limited
40.52
-0.64%
 
VST Vistra Corp.
170.86
-1.80%