TORRENT POWER LIMITED (torntpower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1397.7 | 1403.4 | 1397.2 | 1403.4 | 7500 |
| 2025-05-20 15:28:00 | 1398.1 | 1398.1 | 1397.1 | 1397.7 | 3750 |
| 2025-05-20 15:27:00 | 1398.6 | 1398.6 | 1397.8 | 1398.3 | 3750 |
| 2025-05-20 15:26:00 | 1398.2 | 1398.9 | 1397.8 | 1397.8 | 2625 |
| 2025-05-20 15:25:00 | 1396.3 | 1398.3 | 1396.3 | 1398.3 | 2625 |
| 2025-05-20 15:24:00 | 1397.0 | 1397.0 | 1395.0 | 1396.3 | 2625 |
| 2025-05-20 15:23:00 | 1395.2 | 1397.0 | 1394.6 | 1397.0 | 5250 |
| 2025-05-20 15:22:00 | 1396.0 | 1396.0 | 1395.2 | 1395.5 | 750 |
| 2025-05-20 15:21:00 | 1396.0 | 1396.3 | 1396.0 | 1396.0 | 2250 |
| 2025-05-20 15:20:00 | 1394.0 | 1396.4 | 1394.0 | 1396.0 | 3750 |
| 2025-05-20 15:19:00 | 1393.9 | 1394.0 | 1393.3 | 1394.0 | 1125 |
| 2025-05-20 15:18:00 | 1394.1 | 1394.1 | 1391.4 | 1393.9 | 4875 |
| 2025-05-20 15:17:00 | 1394.2 | 1394.8 | 1394.1 | 1394.1 | 2625 |
| 2025-05-20 15:16:00 | 1395.8 | 1395.8 | 1393.6 | 1394.2 | 6000 |
| 2025-05-20 15:15:00 | 1397.5 | 1397.5 | 1396.8 | 1396.8 | 3000 |
| 2025-05-20 15:14:00 | 1397.1 | 1397.4 | 1397.1 | 1397.4 | 375 |
| 2025-05-20 15:13:00 | 1396.7 | 1398.0 | 1396.7 | 1397.1 | 9375 |
| 2025-05-20 15:12:00 | 1395.9 | 1396.7 | 1395.7 | 1396.7 | 1125 |
| 2025-05-20 15:11:00 | 1395.5 | 1396.2 | 1395.5 | 1395.9 | 1125 |
| 2025-05-20 15:10:00 | 1394.9 | 1395.5 | 1393.8 | 1395.5 | 1875 |
| 2025-05-20 15:09:00 | 1391.5 | 1394.9 | 1390.6 | 1394.9 | 5250 |
| 2025-05-20 15:08:00 | 1388.3 | 1391.5 | 1388.3 | 1391.5 | 3750 |
| 2025-05-20 15:07:00 | 1391.7 | 1391.7 | 1388.2 | 1388.3 | 6750 |
| 2025-05-20 15:06:00 | 1392.0 | 1392.5 | 1390.9 | 1391.7 | 1875 |
| 2025-05-20 15:05:00 | 1391.0 | 1392.0 | 1391.0 | 1392.0 | 375 |
| 2025-05-20 15:04:00 | 1393.5 | 1393.5 | 1390.3 | 1391.0 | 2625 |
| 2025-05-20 15:03:00 | 1393.2 | 1393.5 | 1393.2 | 1393.5 | 375 |
| 2025-05-20 15:02:00 | 1391.9 | 1393.3 | 1391.9 | 1393.2 | 1500 |
| 2025-05-20 15:01:00 | 1392.4 | 1392.4 | 1391.9 | 1391.9 | 1125 |
| 2025-05-20 15:00:00 | 1390.3 | 1392.4 | 1390.3 | 1392.4 | 3000 |
| 2025-05-20 14:59:00 | 1392.5 | 1392.5 | 1392.0 | 1392.0 | 1500 |
| 2025-05-20 14:58:00 | 1392.5 | 1392.5 | 1392.5 | 1392.5 | 0 |
| 2025-05-20 14:57:00 | 1393.3 | 1393.3 | 1392.5 | 1392.5 | 375 |
| 2025-05-20 14:56:00 | 1394.1 | 1394.1 | 1393.0 | 1393.3 | 750 |
| 2025-05-20 14:55:00 | 1395.8 | 1395.8 | 1394.1 | 1394.1 | 1125 |
| 2025-05-20 14:54:00 | 1396.0 | 1396.1 | 1395.0 | 1395.8 | 1500 |
| 2025-05-20 14:53:00 | 1393.0 | 1396.0 | 1393.0 | 1396.0 | 3000 |
| 2025-05-20 14:52:00 | 1392.1 | 1394.3 | 1392.1 | 1394.1 | 1500 |
| 2025-05-20 14:51:00 | 1395.3 | 1395.3 | 1393.5 | 1393.5 | 750 |
| 2025-05-20 14:50:00 | 1397.1 | 1397.1 | 1393.9 | 1395.3 | 4500 |
| 2025-05-20 14:49:00 | 1395.7 | 1397.1 | 1395.7 | 1397.1 | 1125 |
| 2025-05-20 14:48:00 | 1394.4 | 1395.7 | 1394.4 | 1395.7 | 1125 |
| 2025-05-20 14:47:00 | 1392.0 | 1392.0 | 1392.0 | 1392.0 | 0 |
| 2025-05-20 14:46:00 | 1393.4 | 1393.4 | 1392.0 | 1392.0 | 750 |
| 2025-05-20 14:45:00 | 1393.6 | 1393.6 | 1391.8 | 1392.0 | 750 |
| 2025-05-20 14:44:00 | 1392.7 | 1393.6 | 1392.6 | 1393.6 | 1500 |
| 2025-05-20 14:43:00 | 1393.0 | 1393.6 | 1392.7 | 1392.7 | 2250 |
| 2025-05-20 14:42:00 | 1392.3 | 1393.0 | 1391.9 | 1393.0 | 1125 |
| 2025-05-20 14:41:00 | 1393.6 | 1393.6 | 1393.6 | 1393.6 | 0 |
| 2025-05-20 14:40:00 | 1396.4 | 1396.4 | 1393.6 | 1393.6 | 2250 |
| 2025-05-20 14:39:00 | 1395.3 | 1396.4 | 1395.3 | 1396.4 | 750 |
| 2025-05-20 14:38:00 | 1395.2 | 1396.0 | 1395.2 | 1395.3 | 1500 |
| 2025-05-20 14:37:00 | 1393.8 | 1395.2 | 1393.8 | 1395.2 | 1125 |
| 2025-05-20 14:36:00 | 1391.6 | 1393.8 | 1391.6 | 1393.8 | 1500 |
| 2025-05-20 14:35:00 | 1393.4 | 1393.8 | 1391.6 | 1391.6 | 2625 |
| 2025-05-20 14:34:00 | 1395.2 | 1395.7 | 1392.9 | 1394.5 | 6375 |
| 2025-05-20 14:33:00 | 1395.4 | 1396.4 | 1395.4 | 1396.4 | 1125 |
| 2025-05-20 14:32:00 | 1395.8 | 1396.0 | 1395.1 | 1395.1 | 1500 |
| 2025-05-20 14:31:00 | 1395.5 | 1396.7 | 1395.0 | 1395.9 | 12750 |
| 2025-05-20 14:30:00 | 1397.0 | 1397.0 | 1396.9 | 1396.9 | 1875 |
| 2025-05-20 14:29:00 | 1396.0 | 1397.5 | 1396.0 | 1397.5 | 1125 |
| 2025-05-20 14:28:00 | 1396.0 | 1396.0 | 1395.9 | 1396.0 | 1125 |
| 2025-05-20 14:27:00 | 1396.0 | 1396.0 | 1396.0 | 1396.0 | 0 |
| 2025-05-20 14:26:00 | 1396.0 | 1397.3 | 1395.5 | 1396.0 | 1875 |
| 2025-05-20 14:25:00 | 1398.0 | 1398.0 | 1396.0 | 1396.0 | 375 |
| 2025-05-20 14:24:00 | 1397.7 | 1398.1 | 1397.7 | 1398.0 | 4125 |
| 2025-05-20 14:23:00 | 1397.1 | 1398.8 | 1397.1 | 1397.7 | 1500 |
| 2025-05-20 14:22:00 | 1397.8 | 1397.8 | 1397.1 | 1397.1 | 375 |
| 2025-05-20 14:21:00 | 1396.7 | 1397.8 | 1396.6 | 1397.8 | 1875 |
| 2025-05-20 14:20:00 | 1398.0 | 1398.0 | 1396.7 | 1396.7 | 2250 |
| 2025-05-20 14:19:00 | 1399.4 | 1399.4 | 1398.0 | 1398.0 | 4125 |
| 2025-05-20 14:18:00 | 1400.3 | 1401.4 | 1400.0 | 1400.0 | 5625 |
| 2025-05-20 14:17:00 | 1402.2 | 1402.2 | 1400.0 | 1400.3 | 6000 |
| 2025-05-20 14:16:00 | 1402.2 | 1402.2 | 1402.2 | 1402.2 | 0 |
| 2025-05-20 14:15:00 | 1403.1 | 1403.1 | 1402.2 | 1402.2 | 750 |
| 2025-05-20 14:14:00 | 1405.0 | 1405.0 | 1402.7 | 1403.1 | 1875 |
| 2025-05-20 14:13:00 | 1405.6 | 1405.6 | 1405.0 | 1405.0 | 1125 |
| 2025-05-20 14:12:00 | 1406.8 | 1406.8 | 1405.6 | 1405.6 | 1125 |
| 2025-05-20 14:11:00 | 1408.6 | 1408.6 | 1406.6 | 1406.8 | 1500 |
| 2025-05-20 14:10:00 | 1407.5 | 1408.6 | 1407.5 | 1408.6 | 375 |
| 2025-05-20 14:09:00 | 1408.5 | 1408.5 | 1407.2 | 1407.5 | 1500 |
| 2025-05-20 14:08:00 | 1408.5 | 1408.5 | 1408.5 | 1408.5 | 0 |
| 2025-05-20 14:07:00 | 1408.9 | 1408.9 | 1408.5 | 1408.5 | 1125 |
| 2025-05-20 14:06:00 | 1408.9 | 1408.9 | 1408.9 | 1408.9 | 0 |
| 2025-05-20 14:05:00 | 1409.6 | 1409.6 | 1408.9 | 1408.9 | 1125 |
| 2025-05-20 14:04:00 | 1409.6 | 1409.6 | 1409.6 | 1409.6 | 375 |
| 2025-05-20 14:03:00 | 1408.8 | 1411.3 | 1407.8 | 1408.8 | 25875 |
| 2025-05-20 14:02:00 | 1410.2 | 1410.2 | 1408.8 | 1408.8 | 375 |
| 2025-05-20 14:01:00 | 1412.1 | 1412.1 | 1410.0 | 1410.2 | 6000 |
| 2025-05-20 14:00:00 | 1412.3 | 1412.3 | 1412.1 | 1412.1 | 750 |
| 2025-05-20 13:59:00 | 1411.8 | 1412.3 | 1411.8 | 1412.3 | 375 |
| 2025-05-20 13:58:00 | 1412.5 | 1412.5 | 1411.8 | 1411.8 | 375 |
| 2025-05-20 13:57:00 | 1412.5 | 1412.5 | 1412.5 | 1412.5 | 375 |
| 2025-05-20 13:56:00 | 1412.6 | 1412.6 | 1412.6 | 1412.6 | 0 |
| 2025-05-20 13:55:00 | 1413.2 | 1413.2 | 1412.6 | 1412.6 | 375 |
| 2025-05-20 13:54:00 | 1413.2 | 1413.2 | 1413.2 | 1413.2 | 0 |
| 2025-05-20 13:53:00 | 1413.2 | 1413.2 | 1413.2 | 1413.2 | 0 |
| 2025-05-20 13:52:00 | 1413.2 | 1413.2 | 1413.2 | 1413.2 | 0 |
| 2025-05-20 13:51:00 | 1413.2 | 1413.2 | 1413.2 | 1413.2 | 0 |
| 2025-05-20 13:50:00 | 1413.2 | 1413.2 | 1413.2 | 1413.2 | 0 |