Australia markets closed

Torrent Power Limited (532779.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024------
11 Apr 2024------
10 Apr 20241,598.301,600.201,565.001,570.301,570.3044,932
09 Apr 20241,575.501,633.101,554.301,597.001,597.0085,357
08 Apr 20241,503.401,590.001,491.051,567.251,567.2588,264
05 Apr 20241,480.001,511.901,467.151,490.651,490.6534,764
04 Apr 20241,480.051,514.601,458.101,475.301,475.3056,462
03 Apr 20241,464.701,497.501,451.001,479.051,479.0565,936
02 Apr 20241,423.001,484.401,408.051,465.401,465.4099,394
01 Apr 20241,398.901,463.251,390.001,422.101,422.10104,677
28 Mar 20241,421.501,448.551,333.601,354.751,354.75140,060
27 Mar 20241,397.951,515.001,369.701,417.701,417.70460,338
26 Mar 20241,283.651,444.651,279.951,408.051,408.05161,651
25 Mar 2024------
22 Mar 20241,247.001,297.001,228.101,284.251,284.2542,954
21 Mar 20241,243.001,255.001,217.401,243.801,243.8048,224
20 Mar 20241,249.001,260.001,186.851,219.201,219.20118,137
19 Mar 20241,194.351,280.001,166.001,267.051,267.05125,091
18 Mar 20241,185.401,249.251,175.201,189.151,189.15227,524
15 Mar 2024------
14 Mar 20241,125.051,151.251,104.051,143.051,143.0593,027
13 Mar 20241,208.151,208.151,124.051,136.351,136.3563,794
12 Mar 20241,163.501,212.001,143.351,198.151,198.15182,340
11 Mar 20241,170.001,288.451,139.251,162.701,162.70360,493
08 Mar 2024------
07 Mar 20241,164.951,173.051,140.251,143.651,143.6510,048
06 Mar 20241,149.601,173.001,140.501,161.301,161.3024,213
05 Mar 20241,145.001,160.201,129.701,143.251,143.2522,168
04 Mar 20241,163.001,169.301,139.551,145.901,145.9055,869
01 Mar 20241,098.951,138.951,091.401,116.651,116.6539,466
29 Feb 20241,134.001,134.001,065.001,079.601,079.6064,286
28 Feb 20241,166.751,196.001,085.001,117.051,117.0576,572
27 Feb 20241,125.151,167.001,114.551,151.951,151.9535,741
26 Feb 20241,126.551,150.001,103.051,116.501,116.5038,781
23 Feb 20241,139.451,152.001,114.901,128.751,128.7521,172
22 Feb 20241,126.051,146.401,113.001,120.401,120.4018,786
21 Feb 20241,168.651,168.651,120.001,125.901,125.9017,700
20 Feb 20241,219.901,229.351,132.451,149.901,149.9038,922
16 Feb 20241,215.501,219.301,163.001,173.401,173.40344,315
16 Feb 202412 Dividend
15 Feb 20241,130.351,235.101,130.351,209.601,197.6083,399
14 Feb 20241,119.901,162.751,057.701,130.201,118.9934,061
13 Feb 20241,115.351,147.901,108.101,119.151,108.0529,313
12 Feb 20241,158.501,195.001,118.351,131.551,120.3227,019
09 Feb 20241,131.001,191.601,100.001,172.701,161.0757,751
08 Feb 20241,167.901,214.801,143.351,202.601,190.6731,241
07 Feb 20241,170.151,208.201,116.701,145.001,133.6442,713
06 Feb 20241,137.201,170.001,123.101,162.301,150.7737,163
05 Feb 20241,070.351,128.551,070.351,120.601,109.4873,927
02 Feb 20241,066.201,098.251,056.951,066.751,056.1722,472
01 Feb 20241,054.951,085.001,045.451,051.551,041.1283,960
31 Jan 20241,004.101,069.401,004.101,040.051,029.7356,128
30 Jan 20241,005.001,033.351,001.951,006.10996.1237,866
29 Jan 20241,007.851,034.301,000.401,004.10994.1424,416
26 Jan 20241,000.751,000.751,000.751,000.75990.82-
25 Jan 20241,004.901,005.75991.501,000.75990.827,530
24 Jan 2024978.251,011.80970.60999.85989.9320,819
23 Jan 2024994.801,002.65976.55982.45972.7025,682
22 Jan 2024985.50985.50985.50985.50975.72-
19 Jan 20241,014.801,014.80978.00985.50975.728,580
18 Jan 20241,003.001,011.85976.55994.10984.2416,664
17 Jan 2024992.451,034.75992.451,001.00991.0726,470
16 Jan 20241,012.851,037.00995.551,009.25999.2426,711
12 Jan 20241,019.851,023.551,005.001,013.751,003.6911,443
11 Jan 20241,022.351,027.901,014.001,019.051,008.948,003
10 Jan 20241,019.951,037.151,013.901,020.751,010.6225,390
09 Jan 20241,019.601,025.001,010.251,021.151,011.0217,969
08 Jan 20241,044.751,044.751,011.851,014.251,004.1920,248
05 Jan 20241,034.001,045.451,014.951,037.801,027.5080,886
04 Jan 2024998.951,071.60985.251,015.051,004.98203,681
03 Jan 2024948.35952.15940.60944.05934.6820,786
02 Jan 2024948.85952.40931.05938.00928.6916,746
29 Dec 2023919.15939.80900.95933.75924.4952,523
28 Dec 2023898.90927.75898.90919.50910.3832,774
27 Dec 2023913.00924.50893.90898.75889.8313,348
26 Dec 2023919.80925.00905.40912.35903.3019,769
22 Dec 2023908.25921.15897.25914.55905.4810,656
21 Dec 2023880.90912.40869.35908.20899.1939,598
20 Dec 2023924.50929.10882.50886.00877.2133,128
19 Dec 2023939.50951.00920.00923.90914.7321,403
18 Dec 2023897.05938.20893.30931.80922.5650,055
15 Dec 2023924.95934.95890.00898.50889.5922,859
14 Dec 2023925.35925.35904.55912.20903.1522,098
13 Dec 2023929.00942.15903.10912.10903.0548,369
12 Dec 2023948.40955.45921.85928.50919.2911,255
11 Dec 2023977.05977.05941.55945.25935.8725,071
08 Dec 20231,009.601,011.80955.00965.40955.8248,083
07 Dec 2023942.301,045.35941.001,004.25994.2991,429
06 Dec 2023958.00958.00930.20941.20931.8647,574
05 Dec 2023967.15976.40958.65966.20956.6111,167
04 Dec 2023980.00981.75943.75967.15957.5641,357
01 Dec 2023975.25979.15945.20952.70943.2522,666
30 Nov 2023929.95971.95920.30963.75954.1966,734
29 Nov 2023860.501,004.50857.70941.60932.26208,317
28 Nov 2023814.70864.00814.70843.85835.4843,988
27 Nov 2023817.40817.40817.40817.40809.29-
24 Nov 2023791.95827.95786.30817.40809.2937,732
22 Nov 2023821.00822.45794.60796.45788.5514,666
21 Nov 2023825.05839.30812.40820.00811.877,679
20 Nov 2023840.00840.10820.20824.80816.624,914
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...