Torrent Power Limited (532779.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,370.05 | 1,370.05 | 1,325.00 | 1,331.35 | 1,331.35 | 21,336 |
| 07 May 2024 | 1,469.95 | 1,469.95 | 1,362.65 | 1,371.35 | 1,371.35 | 23,880 |
| 06 May 2024 | 1,476.05 | 1,492.30 | 1,425.05 | 1,440.30 | 1,440.30 | 29,934 |
| 03 May 2024 | 1,518.90 | 1,522.05 | 1,476.55 | 1,485.30 | 1,485.30 | 26,318 |
| 02 May 2024 | 1,516.05 | 1,516.05 | 1,480.00 | 1,506.30 | 1,506.30 | 12,875 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,548.95 | 1,575.65 | 1,496.80 | 1,500.25 | 1,500.25 | 43,712 |
| 29 Apr 2024 | 1,494.60 | 1,557.55 | 1,494.60 | 1,536.25 | 1,536.25 | 23,034 |
| 26 Apr 2024 | 1,524.60 | 1,524.60 | 1,484.60 | 1,489.45 | 1,489.45 | 6,192 |
| 25 Apr 2024 | 1,524.55 | 1,532.05 | 1,503.10 | 1,506.95 | 1,506.95 | 9,297 |
| 24 Apr 2024 | 1,506.05 | 1,532.40 | 1,497.00 | 1,515.00 | 1,515.00 | 7,828 |
| 23 Apr 2024 | 1,491.90 | 1,556.80 | 1,485.50 | 1,501.10 | 1,501.10 | 44,194 |
| 22 Apr 2024 | 1,525.45 | 1,528.50 | 1,470.90 | 1,476.85 | 1,476.85 | 19,807 |
| 19 Apr 2024 | 1,523.55 | 1,531.15 | 1,478.00 | 1,500.20 | 1,500.20 | 26,109 |
| 18 Apr 2024 | 1,512.05 | 1,590.15 | 1,480.00 | 1,507.60 | 1,507.60 | 32,612 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,516.25 | 1,575.00 | 1,497.15 | 1,505.70 | 1,505.70 | 38,958 |
| 15 Apr 2024 | 1,266.45 | 1,548.00 | 1,266.45 | 1,526.85 | 1,526.85 | 57,480 |
| 12 Apr 2024 | 1,565.55 | 1,613.80 | 1,554.95 | 1,583.05 | 1,583.05 | 19,467 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,598.30 | 1,600.20 | 1,565.00 | 1,570.30 | 1,570.30 | 44,932 |
| 09 Apr 2024 | 1,575.50 | 1,633.10 | 1,554.30 | 1,597.00 | 1,597.00 | 85,357 |
| 08 Apr 2024 | 1,503.40 | 1,590.00 | 1,491.05 | 1,567.25 | 1,567.25 | 88,264 |
| 05 Apr 2024 | 1,480.00 | 1,511.90 | 1,467.15 | 1,490.65 | 1,490.65 | 34,764 |
| 04 Apr 2024 | 1,480.05 | 1,514.60 | 1,458.10 | 1,475.30 | 1,475.30 | 56,462 |
| 03 Apr 2024 | 1,464.70 | 1,497.50 | 1,451.00 | 1,479.05 | 1,479.05 | 65,936 |
| 02 Apr 2024 | 1,423.00 | 1,484.40 | 1,408.05 | 1,465.40 | 1,465.40 | 99,394 |
| 01 Apr 2024 | 1,398.90 | 1,463.25 | 1,390.00 | 1,422.10 | 1,422.10 | 104,677 |
| 28 Mar 2024 | 1,421.50 | 1,448.55 | 1,333.60 | 1,354.75 | 1,354.75 | 140,060 |
| 27 Mar 2024 | 1,397.95 | 1,515.00 | 1,369.70 | 1,417.70 | 1,417.70 | 460,338 |
| 26 Mar 2024 | 1,283.65 | 1,444.65 | 1,279.95 | 1,408.05 | 1,408.05 | 161,651 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,247.00 | 1,297.00 | 1,228.10 | 1,284.25 | 1,284.25 | 42,954 |
| 21 Mar 2024 | 1,243.00 | 1,255.00 | 1,217.40 | 1,243.80 | 1,243.80 | 48,224 |
| 20 Mar 2024 | 1,249.00 | 1,260.00 | 1,186.85 | 1,219.20 | 1,219.20 | 118,137 |
| 19 Mar 2024 | 1,194.35 | 1,280.00 | 1,166.00 | 1,267.05 | 1,267.05 | 125,091 |
| 18 Mar 2024 | 1,185.40 | 1,249.25 | 1,175.20 | 1,189.15 | 1,189.15 | 227,524 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,125.05 | 1,151.25 | 1,104.05 | 1,143.05 | 1,143.05 | 93,027 |
| 13 Mar 2024 | 1,208.15 | 1,208.15 | 1,124.05 | 1,136.35 | 1,136.35 | 63,794 |
| 12 Mar 2024 | 1,163.50 | 1,212.00 | 1,143.35 | 1,198.15 | 1,198.15 | 182,340 |
| 11 Mar 2024 | 1,170.00 | 1,288.45 | 1,139.25 | 1,162.70 | 1,162.70 | 360,493 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,164.95 | 1,173.05 | 1,140.25 | 1,143.65 | 1,143.65 | 10,048 |
| 06 Mar 2024 | 1,149.60 | 1,173.00 | 1,140.50 | 1,161.30 | 1,161.30 | 24,213 |
| 05 Mar 2024 | 1,145.00 | 1,160.20 | 1,129.70 | 1,143.25 | 1,143.25 | 22,168 |
| 04 Mar 2024 | 1,163.00 | 1,169.30 | 1,139.55 | 1,145.90 | 1,145.90 | 55,869 |
| 01 Mar 2024 | 1,098.95 | 1,138.95 | 1,091.40 | 1,116.65 | 1,116.65 | 39,466 |
| 29 Feb 2024 | 1,134.00 | 1,134.00 | 1,065.00 | 1,079.60 | 1,079.60 | 64,286 |
| 28 Feb 2024 | 1,166.75 | 1,196.00 | 1,085.00 | 1,117.05 | 1,117.05 | 76,572 |
| 27 Feb 2024 | 1,125.15 | 1,167.00 | 1,114.55 | 1,151.95 | 1,151.95 | 35,741 |
| 26 Feb 2024 | 1,126.55 | 1,150.00 | 1,103.05 | 1,116.50 | 1,116.50 | 38,781 |
| 23 Feb 2024 | 1,139.45 | 1,152.00 | 1,114.90 | 1,128.75 | 1,128.75 | 21,172 |
| 22 Feb 2024 | 1,126.05 | 1,146.40 | 1,113.00 | 1,120.40 | 1,120.40 | 18,786 |
| 21 Feb 2024 | 1,168.65 | 1,168.65 | 1,120.00 | 1,125.90 | 1,125.90 | 17,700 |
| 20 Feb 2024 | 1,219.90 | 1,229.35 | 1,132.45 | 1,149.90 | 1,149.90 | 38,922 |
| 16 Feb 2024 | 1,215.50 | 1,219.30 | 1,163.00 | 1,173.40 | 1,173.40 | 344,315 |
| 16 Feb 2024 | 12 Dividend | |||||
| 15 Feb 2024 | 1,130.35 | 1,235.10 | 1,130.35 | 1,209.60 | 1,197.60 | 83,399 |
| 14 Feb 2024 | 1,119.90 | 1,162.75 | 1,057.70 | 1,130.20 | 1,118.99 | 34,061 |
| 13 Feb 2024 | 1,115.35 | 1,147.90 | 1,108.10 | 1,119.15 | 1,108.05 | 29,313 |
| 12 Feb 2024 | 1,158.50 | 1,195.00 | 1,118.35 | 1,131.55 | 1,120.32 | 27,019 |
| 09 Feb 2024 | 1,131.00 | 1,191.60 | 1,100.00 | 1,172.70 | 1,161.07 | 57,751 |
| 08 Feb 2024 | 1,167.90 | 1,214.80 | 1,143.35 | 1,202.60 | 1,190.67 | 31,241 |
| 07 Feb 2024 | 1,170.15 | 1,208.20 | 1,116.70 | 1,145.00 | 1,133.64 | 42,713 |
| 06 Feb 2024 | 1,137.20 | 1,170.00 | 1,123.10 | 1,162.30 | 1,150.77 | 37,163 |
| 05 Feb 2024 | 1,070.35 | 1,128.55 | 1,070.35 | 1,120.60 | 1,109.48 | 73,927 |
| 02 Feb 2024 | 1,066.20 | 1,098.25 | 1,056.95 | 1,066.75 | 1,056.17 | 22,472 |
| 01 Feb 2024 | 1,054.95 | 1,085.00 | 1,045.45 | 1,051.55 | 1,041.12 | 83,960 |
| 31 Jan 2024 | 1,004.10 | 1,069.40 | 1,004.10 | 1,040.05 | 1,029.73 | 56,128 |
| 30 Jan 2024 | 1,005.00 | 1,033.35 | 1,001.95 | 1,006.10 | 996.12 | 37,866 |
| 29 Jan 2024 | 1,007.85 | 1,034.30 | 1,000.40 | 1,004.10 | 994.14 | 24,416 |
| 26 Jan 2024 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 990.82 | - |
| 25 Jan 2024 | 1,004.90 | 1,005.75 | 991.50 | 1,000.75 | 990.82 | 7,530 |
| 24 Jan 2024 | 978.25 | 1,011.80 | 970.60 | 999.85 | 989.93 | 20,819 |
| 23 Jan 2024 | 994.80 | 1,002.65 | 976.55 | 982.45 | 972.70 | 25,682 |
| 22 Jan 2024 | 985.50 | 985.50 | 985.50 | 985.50 | 975.72 | - |
| 19 Jan 2024 | 1,014.80 | 1,014.80 | 978.00 | 985.50 | 975.72 | 8,580 |
| 18 Jan 2024 | 1,003.00 | 1,011.85 | 976.55 | 994.10 | 984.24 | 16,664 |
| 17 Jan 2024 | 992.45 | 1,034.75 | 992.45 | 1,001.00 | 991.07 | 26,470 |
| 16 Jan 2024 | 1,012.85 | 1,037.00 | 995.55 | 1,009.25 | 999.24 | 26,711 |
| 12 Jan 2024 | 1,019.85 | 1,023.55 | 1,005.00 | 1,013.75 | 1,003.69 | 11,443 |
| 11 Jan 2024 | 1,022.35 | 1,027.90 | 1,014.00 | 1,019.05 | 1,008.94 | 8,003 |
| 10 Jan 2024 | 1,019.95 | 1,037.15 | 1,013.90 | 1,020.75 | 1,010.62 | 25,390 |
| 09 Jan 2024 | 1,019.60 | 1,025.00 | 1,010.25 | 1,021.15 | 1,011.02 | 17,969 |
| 08 Jan 2024 | 1,044.75 | 1,044.75 | 1,011.85 | 1,014.25 | 1,004.19 | 20,248 |
| 05 Jan 2024 | 1,034.00 | 1,045.45 | 1,014.95 | 1,037.80 | 1,027.50 | 80,886 |
| 04 Jan 2024 | 998.95 | 1,071.60 | 985.25 | 1,015.05 | 1,004.98 | 203,681 |
| 03 Jan 2024 | 948.35 | 952.15 | 940.60 | 944.05 | 934.68 | 20,786 |
| 02 Jan 2024 | 948.85 | 952.40 | 931.05 | 938.00 | 928.69 | 16,746 |
| 29 Dec 2023 | 919.15 | 939.80 | 900.95 | 933.75 | 924.49 | 52,523 |
| 28 Dec 2023 | 898.90 | 927.75 | 898.90 | 919.50 | 910.38 | 32,774 |
| 27 Dec 2023 | 913.00 | 924.50 | 893.90 | 898.75 | 889.83 | 13,348 |
| 26 Dec 2023 | 919.80 | 925.00 | 905.40 | 912.35 | 903.30 | 19,769 |
| 22 Dec 2023 | 908.25 | 921.15 | 897.25 | 914.55 | 905.48 | 10,656 |
| 21 Dec 2023 | 880.90 | 912.40 | 869.35 | 908.20 | 899.19 | 39,598 |
| 20 Dec 2023 | 924.50 | 929.10 | 882.50 | 886.00 | 877.21 | 33,128 |
| 19 Dec 2023 | 939.50 | 951.00 | 920.00 | 923.90 | 914.73 | 21,403 |
| 18 Dec 2023 | 897.05 | 938.20 | 893.30 | 931.80 | 922.56 | 50,055 |
| 15 Dec 2023 | 924.95 | 934.95 | 890.00 | 898.50 | 889.59 | 22,859 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.