TORRENT POWER LIMITED (torntpower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1429.1 | 1432.6 | 1429.1 | 1432.6 | 750 |
| 2025-07-08 15:28:00 | 1430.1 | 1431.1 | 1429.7 | 1431.1 | 4125 |
| 2025-07-08 15:27:00 | 1430.8 | 1430.8 | 1430.0 | 1430.0 | 1125 |
| 2025-07-08 15:26:00 | 1430.0 | 1430.4 | 1430.0 | 1430.4 | 750 |
| 2025-07-08 15:25:00 | 1430.5 | 1430.5 | 1429.4 | 1430.0 | 4500 |
| 2025-07-08 15:24:00 | 1429.7 | 1431.8 | 1429.7 | 1430.4 | 2250 |
| 2025-07-08 15:23:00 | 1429.4 | 1430.8 | 1429.2 | 1429.2 | 1500 |
| 2025-07-08 15:22:00 | 1430.2 | 1430.2 | 1429.3 | 1429.5 | 3375 |
| 2025-07-08 15:21:00 | 1430.1 | 1431.0 | 1430.1 | 1430.8 | 4500 |
| 2025-07-08 15:20:00 | 1430.0 | 1430.9 | 1429.1 | 1429.6 | 5625 |
| 2025-07-08 15:19:00 | 1430.0 | 1431.3 | 1430.0 | 1431.3 | 3375 |
| 2025-07-08 15:18:00 | 1431.1 | 1431.1 | 1429.2 | 1429.2 | 3750 |
| 2025-07-08 15:17:00 | 1430.8 | 1430.9 | 1430.8 | 1430.9 | 750 |
| 2025-07-08 15:16:00 | 1432.4 | 1432.4 | 1430.6 | 1430.6 | 1875 |
| 2025-07-08 15:15:00 | 1431.9 | 1432.9 | 1430.6 | 1432.4 | 6375 |
| 2025-07-08 15:14:00 | 1431.8 | 1432.5 | 1430.5 | 1432.0 | 5250 |
| 2025-07-08 15:13:00 | 1432.4 | 1432.7 | 1432.4 | 1432.7 | 1125 |
| 2025-07-08 15:12:00 | 1431.7 | 1432.5 | 1431.3 | 1431.4 | 2250 |
| 2025-07-08 15:11:00 | 1431.3 | 1431.3 | 1430.7 | 1430.9 | 3000 |
| 2025-07-08 15:10:00 | 1433.3 | 1433.3 | 1432.0 | 1432.0 | 2250 |
| 2025-07-08 15:09:00 | 1432.5 | 1432.5 | 1432.5 | 1432.5 | 0 |
| 2025-07-08 15:08:00 | 1432.5 | 1432.5 | 1432.5 | 1432.5 | 375 |
| 2025-07-08 15:07:00 | 1431.4 | 1432.3 | 1431.4 | 1432.2 | 3000 |
| 2025-07-08 15:06:00 | 1432.5 | 1433.0 | 1432.2 | 1432.2 | 2250 |
| 2025-07-08 15:05:00 | 1430.3 | 1432.4 | 1430.3 | 1432.4 | 3000 |
| 2025-07-08 15:04:00 | 1429.9 | 1431.0 | 1429.9 | 1430.4 | 3375 |
| 2025-07-08 15:03:00 | 1433.0 | 1433.0 | 1431.5 | 1431.5 | 1125 |
| 2025-07-08 15:02:00 | 1433.4 | 1433.4 | 1433.0 | 1433.0 | 3000 |
| 2025-07-08 15:01:00 | 1436.0 | 1436.2 | 1435.8 | 1435.8 | 2250 |
| 2025-07-08 15:00:00 | 1437.6 | 1437.6 | 1435.2 | 1436.0 | 1875 |
| 2025-07-08 14:59:00 | 1436.6 | 1438.5 | 1436.6 | 1438.5 | 1875 |
| 2025-07-08 14:58:00 | 1436.4 | 1436.5 | 1435.5 | 1436.5 | 1125 |
| 2025-07-08 14:57:00 | 1436.4 | 1436.4 | 1436.4 | 1436.4 | 375 |
| 2025-07-08 14:56:00 | 1435.4 | 1436.7 | 1435.4 | 1436.7 | 750 |
| 2025-07-08 14:55:00 | 1435.7 | 1435.9 | 1435.7 | 1435.9 | 750 |
| 2025-07-08 14:54:00 | 1434.3 | 1434.3 | 1433.2 | 1434.2 | 1125 |
| 2025-07-08 14:53:00 | 1434.3 | 1435.2 | 1434.3 | 1435.2 | 1500 |
| 2025-07-08 14:52:00 | 1433.6 | 1433.6 | 1433.2 | 1433.2 | 1125 |
| 2025-07-08 14:51:00 | 1434.4 | 1434.4 | 1434.4 | 1434.4 | 750 |
| 2025-07-08 14:50:00 | 1433.6 | 1434.7 | 1433.6 | 1434.4 | 1500 |
| 2025-07-08 14:49:00 | 1434.4 | 1435.2 | 1434.4 | 1435.2 | 1125 |
| 2025-07-08 14:48:00 | 1435.6 | 1435.6 | 1435.6 | 1435.6 | 375 |
| 2025-07-08 14:47:00 | 1435.5 | 1435.5 | 1435.5 | 1435.5 | 0 |
| 2025-07-08 14:46:00 | 1435.5 | 1435.5 | 1435.5 | 1435.5 | 375 |
| 2025-07-08 14:45:00 | 1435.5 | 1435.5 | 1435.0 | 1435.0 | 1500 |
| 2025-07-08 14:44:00 | 1435.5 | 1435.5 | 1435.5 | 1435.5 | 750 |
| 2025-07-08 14:43:00 | 1435.0 | 1435.0 | 1435.0 | 1435.0 | 0 |
| 2025-07-08 14:42:00 | 1435.0 | 1435.0 | 1435.0 | 1435.0 | 375 |
| 2025-07-08 14:41:00 | 1435.6 | 1435.6 | 1435.6 | 1435.6 | 375 |
| 2025-07-08 14:40:00 | 1434.7 | 1434.7 | 1434.7 | 1434.7 | 0 |
| 2025-07-08 14:39:00 | 1434.7 | 1434.7 | 1434.7 | 1434.7 | 375 |
| 2025-07-08 14:38:00 | 1434.5 | 1434.5 | 1434.5 | 1434.5 | 0 |
| 2025-07-08 14:37:00 | 1434.5 | 1434.5 | 1434.5 | 1434.5 | 0 |
| 2025-07-08 14:36:00 | 1435.0 | 1435.0 | 1434.5 | 1434.5 | 750 |
| 2025-07-08 14:35:00 | 1435.5 | 1435.5 | 1435.5 | 1435.5 | 0 |
| 2025-07-08 14:34:00 | 1435.5 | 1435.5 | 1435.5 | 1435.5 | 0 |
| 2025-07-08 14:33:00 | 1435.5 | 1435.5 | 1435.5 | 1435.5 | 0 |
| 2025-07-08 14:32:00 | 1436.0 | 1436.0 | 1434.9 | 1435.5 | 1875 |
| 2025-07-08 14:31:00 | 1434.5 | 1435.0 | 1434.5 | 1435.0 | 2250 |
| 2025-07-08 14:30:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 0 |
| 2025-07-08 14:29:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 750 |
| 2025-07-08 14:28:00 | 1433.3 | 1433.3 | 1433.3 | 1433.3 | 0 |
| 2025-07-08 14:27:00 | 1433.3 | 1433.3 | 1433.3 | 1433.3 | 375 |
| 2025-07-08 14:26:00 | 1432.6 | 1432.7 | 1432.6 | 1432.7 | 1875 |
| 2025-07-08 14:25:00 | 1432.1 | 1432.1 | 1432.1 | 1432.1 | 0 |
| 2025-07-08 14:24:00 | 1432.1 | 1432.1 | 1432.1 | 1432.1 | 375 |
| 2025-07-08 14:23:00 | 1431.7 | 1431.7 | 1431.7 | 1431.7 | 0 |
| 2025-07-08 14:22:00 | 1431.6 | 1431.7 | 1431.6 | 1431.7 | 750 |
| 2025-07-08 14:21:00 | 1431.9 | 1431.9 | 1431.9 | 1431.9 | 750 |
| 2025-07-08 14:20:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 0 |
| 2025-07-08 14:19:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 0 |
| 2025-07-08 14:18:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 0 |
| 2025-07-08 14:17:00 | 1433.1 | 1434.0 | 1433.1 | 1434.0 | 1125 |
| 2025-07-08 14:16:00 | 1433.2 | 1433.2 | 1433.2 | 1433.2 | 375 |
| 2025-07-08 14:15:00 | 1433.0 | 1433.0 | 1433.0 | 1433.0 | 0 |
| 2025-07-08 14:14:00 | 1433.0 | 1433.0 | 1433.0 | 1433.0 | 375 |
| 2025-07-08 14:13:00 | 1432.9 | 1432.9 | 1432.9 | 1432.9 | 375 |
| 2025-07-08 14:12:00 | 1432.1 | 1433.1 | 1432.1 | 1433.1 | 1125 |
| 2025-07-08 14:11:00 | 1433.2 | 1433.2 | 1432.3 | 1433.1 | 2625 |
| 2025-07-08 14:10:00 | 1432.9 | 1432.9 | 1432.9 | 1432.9 | 375 |
| 2025-07-08 14:09:00 | 1433.1 | 1433.6 | 1433.1 | 1433.6 | 750 |
| 2025-07-08 14:08:00 | 1432.9 | 1433.1 | 1432.9 | 1433.1 | 750 |
| 2025-07-08 14:07:00 | 1433.2 | 1433.2 | 1433.2 | 1433.2 | 0 |
| 2025-07-08 14:06:00 | 1433.2 | 1433.2 | 1433.2 | 1433.2 | 750 |
| 2025-07-08 14:05:00 | 1434.0 | 1434.0 | 1433.8 | 1433.9 | 1875 |
| 2025-07-08 14:04:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 375 |
| 2025-07-08 14:03:00 | 1432.3 | 1432.3 | 1432.3 | 1432.3 | 750 |
| 2025-07-08 14:02:00 | 1433.3 | 1433.3 | 1433.3 | 1433.3 | 750 |
| 2025-07-08 14:01:00 | 1433.8 | 1433.8 | 1433.8 | 1433.8 | 375 |
| 2025-07-08 14:00:00 | 1433.7 | 1433.7 | 1433.7 | 1433.7 | 0 |
| 2025-07-08 13:59:00 | 1433.7 | 1433.7 | 1433.7 | 1433.7 | 0 |
| 2025-07-08 13:58:00 | 1433.0 | 1433.7 | 1433.0 | 1433.7 | 750 |
| 2025-07-08 13:57:00 | 1433.5 | 1433.5 | 1433.5 | 1433.5 | 750 |
| 2025-07-08 13:56:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 375 |
| 2025-07-08 13:55:00 | 1432.4 | 1432.4 | 1432.4 | 1432.4 | 375 |
| 2025-07-08 13:54:00 | 1432.9 | 1433.1 | 1432.9 | 1433.1 | 750 |
| 2025-07-08 13:53:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 375 |
| 2025-07-08 13:52:00 | 1432.3 | 1432.3 | 1432.3 | 1432.3 | 0 |
| 2025-07-08 13:51:00 | 1432.3 | 1432.3 | 1432.3 | 1432.3 | 375 |
| 2025-07-08 13:50:00 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 4125 |