TORRENT POWER LIMITED (torntpower)
POWER
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1445.7 | 1460.8 | 1427.0 | 1431.1 | 230250 |
| 2025-07-07 05:30:00 | 1433.7 | 1457.6 | 1433.7 | 1447.9 | 192750 |
| 2025-07-04 05:30:00 | 1464.3 | 1464.3 | 1432.3 | 1446.2 | 133875 |
| 2025-07-03 05:30:00 | 1476.8 | 1485.0 | 1444.9 | 1447.2 | 334875 |
| 2025-07-02 05:30:00 | 1467.5 | 1477.5 | 1454.1 | 1474.6 | 232875 |
| 2025-07-01 05:30:00 | 1476.8 | 1486.3 | 1449.6 | 1465.9 | 265125 |
| 2025-06-30 05:30:00 | 1480.6 | 1489.8 | 1447.6 | 1475.1 | 538875 |
| 2025-06-27 05:30:00 | 1470.4 | 1503.4 | 1469.3 | 1484.4 | 778500 |
| 2025-06-26 05:30:00 | 1468.6 | 1480.6 | 1456.8 | 1463.7 | 305250 |
| 2025-06-25 05:30:00 | 1460.0 | 1485.0 | 1451.0 | 1463.0 | 862500 |
| 2025-06-24 05:30:00 | 1424.3 | 1456.5 | 1418.0 | 1451.6 | 1421625 |
| 2025-06-23 05:30:00 | 1389.2 | 1420.8 | 1381.7 | 1417.8 | 1085250 |
| 2025-06-20 05:30:00 | 1363.4 | 1391.8 | 1359.2 | 1388.2 | 662250 |
| 2025-06-19 05:30:00 | 1390.8 | 1396.8 | 1357.4 | 1366.3 | 330000 |
| 2025-06-18 05:30:00 | 1409.0 | 1412.9 | 1384.1 | 1389.5 | 356625 |
| 2025-06-17 05:30:00 | 1397.3 | 1442.7 | 1397.3 | 1406.8 | 390000 |
| 2025-06-16 05:30:00 | 1418.7 | 1427.5 | 1393.5 | 1425.0 | 294000 |
| 2025-06-13 05:30:00 | 1395.0 | 1420.0 | 1380.0 | 1414.0 | 657375 |
| 2025-06-12 05:30:00 | 1438.9 | 1445.0 | 1396.4 | 1400.7 | 405750 |
| 2025-06-11 05:30:00 | 1461.0 | 1468.9 | 1427.0 | 1438.2 | 1047000 |
| 2025-06-10 05:30:00 | 1416.1 | 1461.5 | 1415.9 | 1458.0 | 979500 |
| 2025-06-09 05:30:00 | 1423.6 | 1427.0 | 1408.5 | 1414.3 | 555375 |
| 2025-06-06 05:30:00 | 1406.0 | 1426.9 | 1406.0 | 1415.5 | 265875 |
| 2025-06-05 05:30:00 | 1417.6 | 1434.5 | 1407.4 | 1409.7 | 278250 |
| 2025-06-04 05:30:00 | 1409.4 | 1452.0 | 1409.4 | 1422.2 | 886875 |
| 2025-06-03 05:30:00 | 1428.8 | 1428.8 | 1402.7 | 1406.9 | 457500 |
| 2025-06-02 05:30:00 | 1369.8 | 1404.5 | 1365.3 | 1400.0 | 322875 |
| 2025-05-30 05:30:00 | 1402.7 | 1403.3 | 1366.0 | 1375.2 | 647250 |
| 2025-05-29 05:30:00 | 1398.9 | 1408.5 | 1380.0 | 1399.5 | 509625 |
| 2025-05-28 05:30:00 | 1419.1 | 1427.7 | 1390.4 | 1393.7 | 667875 |
| 2025-05-27 05:30:00 | 1430.1 | 1433.1 | 1415.1 | 1426.8 | 857250 |
| 2025-05-26 05:30:00 | 1413.0 | 1442.1 | 1406.4 | 1425.9 | 1180875 |
| 2025-05-23 05:30:00 | 1397.6 | 1419.1 | 1388.1 | 1406.6 | 540000 |
| 2025-05-22 05:30:00 | 1398.8 | 1410.3 | 1381.7 | 1397.8 | 444000 |
| 2025-05-21 05:30:00 | 1409.0 | 1422.4 | 1390.8 | 1403.0 | 1019625 |
| 2025-05-20 05:30:00 | 1445.0 | 1476.0 | 1388.2 | 1395.0 | 947625 |
| 2025-05-19 05:30:00 | 1452.7 | 1475.1 | 1427.2 | 1429.1 | 428625 |
| 2025-05-16 05:30:00 | 1444.2 | 1466.0 | 1435.3 | 1448.6 | 584250 |
| 2025-05-15 05:30:00 | 1442.0 | 1469.9 | 1408.3 | 1438.4 | 1317750 |
| 2025-05-14 05:30:00 | 1431.2 | 1464.3 | 1425.6 | 1450.0 | 752625 |
| 2025-05-13 05:30:00 | 1479.8 | 1479.8 | 1429.7 | 1432.0 | 442500 |
| 2025-05-12 05:30:00 | 1409.9 | 1478.3 | 1409.9 | 1474.3 | 690750 |
| 2025-05-09 05:30:00 | 1407.5 | 1417.3 | 1370.3 | 1377.5 | 588000 |
| 2025-05-08 05:30:00 | 1504.7 | 1508.2 | 1417.1 | 1423.9 | 421875 |
| 2025-05-07 05:30:00 | 1442.6 | 1507.7 | 1442.6 | 1504.2 | 328875 |
| 2025-05-06 05:30:00 | 1497.9 | 1512.5 | 1455.3 | 1464.8 | 313875 |
| 2025-05-05 05:30:00 | 1494.7 | 1498.1 | 1463.3 | 1485.8 | 511500 |
| 2025-05-02 05:30:00 | 1533.7 | 1560.0 | 1490.6 | 1495.3 | 336750 |
| 2025-04-30 05:30:00 | 1564.1 | 1578.3 | 1537.1 | 1546.0 | 419625 |
| 2025-04-29 05:30:00 | 1599.8 | 1599.8 | 1552.8 | 1560.7 | 255750 |
| 2025-04-28 05:30:00 | 1562.8 | 1594.0 | 1534.6 | 1565.6 | 304500 |
| 2025-04-25 05:30:00 | 1602.0 | 1626.0 | 1526.2 | 1545.6 | 408000 |
| 2025-04-24 05:30:00 | 1605.0 | 1616.0 | 1596.7 | 1605.1 | 343125 |
| 2025-04-23 05:30:00 | 1605.7 | 1620.1 | 1574.1 | 1613.7 | 850125 |
| 2025-04-22 05:30:00 | 1600.7 | 1621.8 | 1586.9 | 1593.6 | 988875 |
| 2025-04-21 05:30:00 | 1599.8 | 1625.0 | 1589.0 | 1595.0 | 926250 |
| 2025-04-17 05:30:00 | 1601.5 | 1609.5 | 1576.8 | 1592.6 | 212250 |
| 2025-04-16 05:30:00 | 1623.5 | 1638.9 | 1585.0 | 1602.3 | 329625 |
| 2025-04-15 05:30:00 | 1568.9 | 1627.3 | 1568.9 | 1622.6 | 354750 |
| 2025-04-11 05:30:00 | 1534.85 | 1570.95 | 1530.6 | 1564.2 | 351750 |
| 2025-04-09 05:30:00 | 1507.4 | 1534.1 | 1485.0 | 1529.85 | 355875 |
| 2025-04-08 05:30:00 | 1520.1 | 1533.4 | 1483.35 | 1512.3 | 272250 |
| 2025-04-07 05:30:00 | 1392.65 | 1504.35 | 1392.65 | 1499.3 | 498375 |
| 2025-04-04 05:30:00 | 1564.95 | 1571.7 | 1505.95 | 1538.8 | 701250 |
| 2025-04-03 05:30:00 | 1517.7 | 1567.75 | 1499.9 | 1559.1 | 545625 |
| 2025-04-02 05:30:00 | 1487.45 | 1519.85 | 1487.4 | 1511.65 | 375000 |
| 2025-04-01 05:30:00 | 1495.5 | 1515.0 | 1478.7 | 1502.25 | 250500 |
| 2025-03-28 05:30:00 | 1502.0 | 1537.95 | 1490.0 | 1495.4 | 442125 |
| 2025-03-27 05:30:00 | 1460.0 | 1515.0 | 1460.0 | 1509.0 | 550500 |
| 2025-03-26 05:30:00 | 1492.5 | 1519.2 | 1488.1 | 1497.4 | 755250 |
| 2025-03-25 05:30:00 | 1542.6 | 1542.8 | 1478.35 | 1490.3 | 835500 |
| 2025-03-24 05:30:00 | 1528.95 | 1545.35 | 1514.0 | 1531.5 | 815250 |
| 2025-03-21 05:30:00 | 1443.6 | 1500.0 | 1443.6 | 1495.35 | 951750 |
| 2025-03-20 05:30:00 | 1425.65 | 1469.0 | 1425.65 | 1464.6 | 639750 |
| 2025-03-19 05:30:00 | 1399.0 | 1446.75 | 1383.3 | 1438.3 | 564000 |
| 2025-03-18 05:30:00 | 1332.3 | 1384.0 | 1310.95 | 1379.35 | 414750 |
| 2025-03-17 05:30:00 | 1300.3 | 1338.0 | 1287.0 | 1314.7 | 572250 |
| 2025-03-13 05:30:00 | 1324.25 | 1331.7 | 1286.7 | 1293.95 | 274125 |
| 2025-03-12 05:30:00 | 1350.0 | 1355.1 | 1305.65 | 1321.6 | 316125 |
| 2025-03-11 05:30:00 | 1322.0 | 1357.05 | 1310.05 | 1340.05 | 609375 |
| 2025-03-10 05:30:00 | 1341.85 | 1397.85 | 1337.7 | 1352.5 | 795750 |
| 2025-03-07 05:30:00 | 1339.65 | 1367.95 | 1325.45 | 1337.95 | 709875 |
| 2025-03-06 05:30:00 | 1328.65 | 1336.8 | 1307.8 | 1332.75 | 386250 |
| 2025-03-05 05:30:00 | 1261.05 | 1321.5 | 1261.05 | 1315.05 | 408750 |
| 2025-03-04 05:30:00 | 1258.25 | 1286.95 | 1238.8 | 1281.65 | 385125 |
| 2025-03-03 05:30:00 | 1269.5 | 1295.9 | 1238.0 | 1273.35 | 648000 |
| 2025-02-28 05:30:00 | 1300.35 | 1302.4 | 1242.05 | 1271.0 | 963375 |
| 2025-02-27 05:30:00 | 1337.75 | 1342.45 | 1299.5 | 1318.4 | 683250 |
| 2025-02-25 05:30:00 | 1308.4 | 1342.85 | 1287.55 | 1320.05 | 604125 |
| 2025-02-24 05:30:00 | 1272.9 | 1307.5 | 1254.95 | 1302.2 | 543000 |
| 2025-02-21 05:30:00 | 1265.05 | 1294.05 | 1255.8 | 1289.35 | 648750 |
| 2025-02-20 05:30:00 | 1279.95 | 1279.95 | 1240.0 | 1263.35 | 403125 |
| 2025-02-19 05:30:00 | 1237.35 | 1266.0 | 1218.1 | 1261.65 | 271125 |
| 2025-02-18 05:30:00 | 1242.5 | 1242.7 | 1207.8 | 1238.75 | 192000 |
| 2025-02-17 05:30:00 | 1240.35 | 1245.0 | 1210.15 | 1242.7 | 402750 |
| 2025-02-14 05:30:00 | 1276.0 | 1290.0 | 1217.25 | 1238.5 | 266625 |
| 2025-02-13 05:30:00 | 1279.4 | 1282.15 | 1251.95 | 1257.3 | 138750 |
| 2025-02-12 05:30:00 | 1272.0 | 1283.1 | 1246.0 | 1267.45 | 398250 |
| 2025-02-11 05:30:00 | 1334.9 | 1334.9 | 1262.75 | 1270.85 | 387750 |
| 2025-02-10 05:30:00 | 1411.0 | 1411.0 | 1335.3 | 1337.55 | 252000 |