TORRENT POWER LIMITED (torntpower)
POWER | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1545.2 | 1545.2 | 1543.5 | 1545.0 | 3750 |
| 2025-04-25 15:28:00 | 1545.1 | 1545.2 | 1545.0 | 1545.2 | 3375 |
| 2025-04-25 15:27:00 | 1545.1 | 1545.1 | 1545.1 | 1545.1 | 375 |
| 2025-04-25 15:26:00 | 1542.9 | 1545.1 | 1542.9 | 1544.5 | 750 |
| 2025-04-25 15:25:00 | 1545.0 | 1545.0 | 1542.9 | 1542.9 | 1500 |
| 2025-04-25 15:24:00 | 1544.3 | 1545.0 | 1544.3 | 1545.0 | 375 |
| 2025-04-25 15:23:00 | 1542.6 | 1544.3 | 1542.6 | 1544.3 | 375 |
| 2025-04-25 15:22:00 | 1542.9 | 1542.9 | 1542.6 | 1542.6 | 750 |
| 2025-04-25 15:21:00 | 1542.9 | 1542.9 | 1542.9 | 1542.9 | 0 |
| 2025-04-25 15:20:00 | 1542.9 | 1542.9 | 1542.9 | 1542.9 | 0 |
| 2025-04-25 15:19:00 | 1543.0 | 1543.5 | 1542.9 | 1542.9 | 1500 |
| 2025-04-25 15:18:00 | 1543.6 | 1543.6 | 1543.0 | 1543.0 | 375 |
| 2025-04-25 15:17:00 | 1544.0 | 1544.0 | 1543.6 | 1543.6 | 375 |
| 2025-04-25 15:16:00 | 1544.6 | 1544.6 | 1544.0 | 1544.0 | 1500 |
| 2025-04-25 15:15:00 | 1544.3 | 1546.5 | 1544.3 | 1544.6 | 1875 |
| 2025-04-25 15:14:00 | 1544.9 | 1544.9 | 1544.3 | 1544.3 | 375 |
| 2025-04-25 15:13:00 | 1547.7 | 1547.7 | 1544.9 | 1544.9 | 1125 |
| 2025-04-25 15:12:00 | 1547.0 | 1547.7 | 1547.0 | 1547.7 | 750 |
| 2025-04-25 15:11:00 | 1546.7 | 1547.3 | 1546.7 | 1547.0 | 750 |
| 2025-04-25 15:10:00 | 1546.7 | 1546.7 | 1546.7 | 1546.7 | 375 |
| 2025-04-25 15:09:00 | 1546.1 | 1548.1 | 1546.1 | 1546.9 | 11250 |
| 2025-04-25 15:08:00 | 1545.1 | 1545.5 | 1545.1 | 1545.5 | 375 |
| 2025-04-25 15:07:00 | 1546.0 | 1546.0 | 1545.1 | 1545.1 | 750 |
| 2025-04-25 15:06:00 | 1545.4 | 1546.3 | 1545.4 | 1546.0 | 1500 |
| 2025-04-25 15:05:00 | 1544.0 | 1545.4 | 1544.0 | 1545.4 | 375 |
| 2025-04-25 15:04:00 | 1544.4 | 1544.4 | 1542.4 | 1544.0 | 1125 |
| 2025-04-25 15:03:00 | 1544.1 | 1544.4 | 1542.6 | 1544.4 | 2250 |
| 2025-04-25 15:02:00 | 1546.4 | 1546.4 | 1544.1 | 1544.1 | 1125 |
| 2025-04-25 15:01:00 | 1548.0 | 1548.0 | 1546.4 | 1546.4 | 1500 |
| 2025-04-25 15:00:00 | 1548.9 | 1548.9 | 1548.7 | 1548.8 | 750 |
| 2025-04-25 14:59:00 | 1551.1 | 1551.1 | 1547.1 | 1548.9 | 1500 |
| 2025-04-25 14:58:00 | 1551.1 | 1551.1 | 1551.1 | 1551.1 | 0 |
| 2025-04-25 14:57:00 | 1551.1 | 1551.1 | 1551.1 | 1551.1 | 0 |
| 2025-04-25 14:56:00 | 1551.1 | 1551.1 | 1551.1 | 1551.1 | 0 |
| 2025-04-25 14:55:00 | 1551.1 | 1551.1 | 1551.1 | 1551.1 | 0 |
| 2025-04-25 14:54:00 | 1551.1 | 1551.1 | 1551.1 | 1551.1 | 0 |
| 2025-04-25 14:53:00 | 1549.9 | 1551.1 | 1549.9 | 1551.1 | 1125 |
| 2025-04-25 14:52:00 | 1550.8 | 1550.8 | 1549.9 | 1549.9 | 375 |
| 2025-04-25 14:51:00 | 1550.8 | 1550.8 | 1550.8 | 1550.8 | 0 |
| 2025-04-25 14:50:00 | 1550.8 | 1550.8 | 1550.8 | 1550.8 | 0 |
| 2025-04-25 14:49:00 | 1548.0 | 1550.8 | 1548.0 | 1550.8 | 375 |
| 2025-04-25 14:48:00 | 1547.8 | 1548.0 | 1547.8 | 1548.0 | 750 |
| 2025-04-25 14:47:00 | 1547.8 | 1547.8 | 1547.8 | 1547.8 | 0 |
| 2025-04-25 14:46:00 | 1549.8 | 1549.8 | 1547.8 | 1547.8 | 1875 |
| 2025-04-25 14:45:00 | 1549.8 | 1549.8 | 1549.8 | 1549.8 | 0 |
| 2025-04-25 14:44:00 | 1548.9 | 1549.8 | 1548.9 | 1549.8 | 375 |
| 2025-04-25 14:43:00 | 1550.1 | 1550.1 | 1548.9 | 1548.9 | 375 |
| 2025-04-25 14:42:00 | 1549.2 | 1550.4 | 1549.2 | 1550.1 | 1125 |
| 2025-04-25 14:41:00 | 1547.2 | 1549.2 | 1547.2 | 1549.2 | 2625 |
| 2025-04-25 14:40:00 | 1547.9 | 1547.9 | 1547.2 | 1547.2 | 375 |
| 2025-04-25 14:39:00 | 1547.9 | 1547.9 | 1547.9 | 1547.9 | 0 |
| 2025-04-25 14:38:00 | 1548.0 | 1548.8 | 1547.9 | 1547.9 | 1500 |
| 2025-04-25 14:37:00 | 1548.0 | 1548.0 | 1548.0 | 1548.0 | 0 |
| 2025-04-25 14:36:00 | 1548.0 | 1548.0 | 1548.0 | 1548.0 | 0 |
| 2025-04-25 14:35:00 | 1548.0 | 1551.3 | 1548.0 | 1548.0 | 3000 |
| 2025-04-25 14:34:00 | 1548.0 | 1548.0 | 1548.0 | 1548.0 | 0 |
| 2025-04-25 14:33:00 | 1548.0 | 1548.0 | 1548.0 | 1548.0 | 0 |
| 2025-04-25 14:32:00 | 1551.0 | 1551.0 | 1548.0 | 1548.0 | 2250 |
| 2025-04-25 14:31:00 | 1552.0 | 1552.0 | 1551.0 | 1551.0 | 1125 |
| 2025-04-25 14:30:00 | 1553.0 | 1553.0 | 1552.0 | 1552.0 | 1125 |
| 2025-04-25 14:29:00 | 1556.0 | 1556.0 | 1553.0 | 1553.0 | 375 |
| 2025-04-25 14:28:00 | 1556.0 | 1556.0 | 1556.0 | 1556.0 | 0 |
| 2025-04-25 14:27:00 | 1556.0 | 1556.0 | 1556.0 | 1556.0 | 375 |
| 2025-04-25 14:26:00 | 1551.0 | 1555.0 | 1551.0 | 1555.0 | 1875 |
| 2025-04-25 14:25:00 | 1550.2 | 1551.0 | 1550.2 | 1551.0 | 750 |
| 2025-04-25 14:24:00 | 1552.0 | 1552.1 | 1550.4 | 1550.4 | 2250 |
| 2025-04-25 14:23:00 | 1554.2 | 1554.2 | 1551.2 | 1551.2 | 1500 |
| 2025-04-25 14:22:00 | 1554.2 | 1554.2 | 1554.2 | 1554.2 | 0 |
| 2025-04-25 14:21:00 | 1557.6 | 1557.6 | 1554.2 | 1554.2 | 8625 |
| 2025-04-25 14:20:00 | 1557.6 | 1557.6 | 1557.6 | 1557.6 | 0 |
| 2025-04-25 14:19:00 | 1557.6 | 1557.6 | 1557.6 | 1557.6 | 0 |
| 2025-04-25 14:18:00 | 1557.6 | 1557.6 | 1557.6 | 1557.6 | 0 |
| 2025-04-25 14:17:00 | 1555.5 | 1557.6 | 1555.5 | 1557.6 | 375 |
| 2025-04-25 14:16:00 | 1555.5 | 1555.5 | 1555.5 | 1555.5 | 0 |
| 2025-04-25 14:15:00 | 1556.1 | 1556.1 | 1555.5 | 1555.5 | 375 |
| 2025-04-25 14:14:00 | 1556.1 | 1556.1 | 1556.1 | 1556.1 | 0 |
| 2025-04-25 14:13:00 | 1556.1 | 1556.1 | 1556.1 | 1556.1 | 0 |
| 2025-04-25 14:12:00 | 1561.3 | 1561.3 | 1556.1 | 1556.1 | 750 |
| 2025-04-25 14:11:00 | 1561.3 | 1561.3 | 1561.3 | 1561.3 | 0 |
| 2025-04-25 14:10:00 | 1561.3 | 1561.3 | 1561.3 | 1561.3 | 0 |
| 2025-04-25 14:09:00 | 1561.3 | 1561.3 | 1561.3 | 1561.3 | 0 |
| 2025-04-25 14:08:00 | 1566.1 | 1566.1 | 1561.3 | 1561.3 | 375 |
| 2025-04-25 14:07:00 | 1566.1 | 1566.1 | 1566.1 | 1566.1 | 0 |
| 2025-04-25 14:06:00 | 1567.1 | 1567.1 | 1566.1 | 1566.1 | 375 |
| 2025-04-25 14:05:00 | 1567.1 | 1567.1 | 1567.1 | 1567.1 | 0 |
| 2025-04-25 14:04:00 | 1568.5 | 1568.5 | 1567.1 | 1567.1 | 1500 |
| 2025-04-25 14:03:00 | 1568.6 | 1568.6 | 1567.8 | 1567.8 | 1875 |
| 2025-04-25 14:02:00 | 1568.2 | 1568.6 | 1568.2 | 1568.6 | 1125 |
| 2025-04-25 14:01:00 | 1565.8 | 1568.2 | 1565.8 | 1568.2 | 375 |
| 2025-04-25 14:00:00 | 1565.8 | 1565.8 | 1565.8 | 1565.8 | 0 |
| 2025-04-25 13:59:00 | 1564.3 | 1565.8 | 1564.3 | 1565.8 | 375 |
| 2025-04-25 13:58:00 | 1564.3 | 1564.3 | 1564.3 | 1564.3 | 0 |
| 2025-04-25 13:57:00 | 1564.3 | 1564.3 | 1564.3 | 1564.3 | 0 |
| 2025-04-25 13:56:00 | 1564.3 | 1564.3 | 1564.3 | 1564.3 | 0 |
| 2025-04-25 13:55:00 | 1565.0 | 1565.0 | 1564.3 | 1564.3 | 375 |
| 2025-04-25 13:54:00 | 1563.6 | 1565.0 | 1563.6 | 1565.0 | 1500 |
| 2025-04-25 13:53:00 | 1565.9 | 1565.9 | 1562.9 | 1563.6 | 1125 |
| 2025-04-25 13:52:00 | 1565.9 | 1565.9 | 1565.9 | 1565.9 | 0 |
| 2025-04-25 13:51:00 | 1567.0 | 1567.0 | 1565.9 | 1565.9 | 375 |
| 2025-04-25 13:50:00 | 1567.3 | 1567.8 | 1567.0 | 1567.0 | 1500 |