Australia markets closed

Torrent Power Limited (532779.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20241,857.001,901.601,794.601,890.001,890.0020,182
03 Oct 20241,840.001,865.651,826.351,856.151,856.159,942
02 Oct 2024------
01 Oct 20241,897.401,897.401,850.401,858.601,858.6019,120
30 Sept 20241,900.001,949.001,867.801,877.101,877.1022,536
27 Sept 20241,930.001,955.001,895.151,907.151,907.1537,375
26 Sept 20241,890.001,917.901,851.951,889.201,889.2033,032
25 Sept 20241,911.951,927.101,868.551,888.251,888.2515,876
24 Sept 20241,871.851,929.901,868.201,914.101,914.1039,257
23 Sept 20241,900.001,920.001,850.001,859.751,859.7547,000
20 Sept 20241,858.501,919.001,840.551,904.001,904.0080,250
19 Sept 20241,932.001,932.001,820.051,844.451,844.4588,233
18 Sept 20241,834.001,969.951,803.801,933.101,933.10194,596
17 Sept 20241,800.051,900.701,758.101,779.951,779.95112,507
16 Sept 20241,763.901,797.501,747.851,780.201,780.2019,649
13 Sept 20241,724.001,775.001,717.901,762.851,762.8541,631
12 Sept 20241,700.351,740.251,700.351,725.901,725.909,738
11 Sept 20241,689.001,713.601,687.951,700.051,700.054,956
10 Sept 20241,665.601,712.551,665.601,684.701,684.7014,960
09 Sept 20241,694.701,711.501,660.001,672.251,672.2511,444
06 Sept 20241,681.951,705.001,664.001,694.751,694.7520,246
05 Sept 20241,740.301,750.001,664.151,673.751,673.7526,780
04 Sept 20241,701.951,740.001,680.001,735.301,735.3015,671
03 Sept 20241,757.401,769.151,707.651,712.651,712.6551,540
30 Aug 20241,663.751,768.001,656.051,739.801,739.8080,283
29 Aug 20241,675.001,688.701,653.201,659.751,659.7511,190
28 Aug 20241,689.601,699.001,665.001,673.351,673.3525,307
27 Aug 20241,631.901,706.001,631.901,689.051,689.0550,301
26 Aug 20241,680.301,686.301,620.051,627.651,627.6514,074
23 Aug 20241,713.001,713.001,667.001,671.301,671.3016,198
22 Aug 20241,738.951,741.351,688.751,698.351,698.3516,145
21 Aug 20241,809.951,818.001,718.701,722.851,722.8542,277
20 Aug 20241,675.051,811.951,670.301,798.101,798.1085,114
19 Aug 20241,691.051,729.001,658.001,673.851,673.8530,245
16 Aug 20241,680.051,734.251,676.001,693.201,693.2071,160
15 Aug 2024------
14 Aug 20241,725.001,725.001,675.001,678.151,678.159,806
13 Aug 20241,777.901,777.901,705.001,712.151,712.1514,427
12 Aug 20241,784.901,790.001,744.951,749.801,749.8015,440
09 Aug 20241,780.851,849.801,756.351,790.701,790.7046,713
08 Aug 20241,785.351,822.001,733.001,745.951,745.9541,327
07 Aug 20241,809.801,822.651,764.651,771.051,771.0531,701
06 Aug 20241,765.101,822.001,751.451,771.151,771.1550,421
05 Aug 20241,813.501,829.351,741.901,764.551,764.5545,268
02 Aug 20241,815.101,875.001,785.451,850.551,850.55120,360
01 Aug 20241,867.501,895.001,800.001,831.301,831.30196,677
31 July 20241,724.451,906.551,668.401,867.101,867.10467,916
30 July 20241,600.351,638.551,586.201,599.651,599.6545,579
29 July 20241,551.001,604.001,551.001,594.901,594.9012,635
26 July 20241,535.051,572.701,535.051,556.101,556.1026,697
25 July 20241,500.001,544.001,500.001,535.201,535.206,501
24 July 20241,492.151,550.001,492.151,519.201,519.2011,036
23 July 20241,512.001,575.001,464.051,492.151,492.1529,581
22 July 20241,518.001,546.401,504.951,510.101,510.108,019
19 July 20241,540.401,589.001,508.051,525.201,525.2027,336
18 July 20241,547.001,687.751,519.501,545.301,545.3092,666
17 July 2024------
16 July 20241,512.001,548.751,508.001,544.801,544.8013,756
15 July 20241,503.551,524.001,495.251,519.501,519.509,263
12 July 20241,515.001,530.101,501.751,511.051,511.054,232
11 July 20241,545.001,546.001,515.051,529.751,529.759,558
10 July 20241,534.251,549.751,501.001,545.501,545.507,159
09 July 20241,515.051,548.701,496.901,515.201,515.2011,344
08 July 20241,519.951,523.901,456.701,472.651,472.658,493
05 July 20241,515.951,516.951,488.201,504.801,504.809,795
03 July 20241,494.001,506.101,477.551,500.051,500.056,128
02 July 20241,465.951,480.401,456.001,472.751,472.7510,203
01 July 20241,497.951,498.001,450.001,457.401,457.407,632
28 June 20241,534.351,534.351,490.001,497.551,497.553,120
27 June 20241,527.951,527.951,493.651,516.601,516.604,526
26 June 20241,494.001,520.001,488.001,509.251,509.252,500
25 June 20241,493.001,525.901,493.001,512.051,512.055,822
24 June 20241,509.801,514.001,463.501,484.701,484.7023,558
21 June 20241,586.701,610.001,475.001,510.851,510.8514,097
20 June 20241,589.151,613.001,589.101,595.201,595.202,385
18 June 20241,610.001,610.001,589.651,603.401,603.403,773
17 June 2024------
14 June 20241,600.001,604.251,575.351,598.901,598.9013,789
14 June 20244 Dividend
13 June 20241,606.201,632.201,575.401,597.851,593.8512,710
12 June 20241,583.551,611.201,570.651,603.751,599.7465,703
11 June 20241,561.501,584.851,546.401,582.201,578.2422,765
10 June 20241,523.501,549.701,509.051,530.801,526.9713,497
07 June 20241,470.601,505.001,457.051,494.451,490.7151,446
06 June 20241,489.951,489.951,443.151,462.201,458.546,792
05 June 20241,397.001,514.751,397.001,438.651,435.0528,106
04 June 20241,500.051,533.101,298.001,399.651,396.1536,905
03 June 20241,516.351,545.001,502.001,512.901,509.1155,401
31 May 20241,457.901,560.551,454.851,516.251,512.45105,509
30 May 20241,449.001,475.001,410.851,436.601,433.0018,839
29 May 20241,449.901,472.951,424.501,452.001,448.3739,736
28 May 20241,421.751,457.101,401.801,439.851,436.2526,674
24 May 20241,420.151,462.051,381.601,399.401,395.9023,621
23 May 20241,369.301,448.801,359.701,423.401,419.8429,332
22 May 20241,435.901,457.051,371.151,380.751,377.2924,128
21 May 20241,371.251,437.801,368.901,416.751,413.2012,768
20 May 2024------
17 May 20241,339.251,396.301,333.001,379.051,375.6011,100
16 May 20241,379.001,379.951,334.001,338.351,335.0017,957
15 May 20241,371.501,390.001,357.551,366.151,362.7312,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...