Torrent Pharmaceuticals Limited (BOM:500420)
India · Delayed Price · Currency is INR 3,631.25
+64.40 (1.81%)
At close: Sep 19, 2025
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,500.05 | 3,572.60 | 3,500.05 | 3,566.85 | 3,566.85 | 0.66% | 50,710 |
| Sep 17, 2025 | 3,589.70 | 3,589.70 | 3,519.85 | 3,543.60 | 3,543.60 | 0.28% | 1,527 |
| Sep 16, 2025 | 3,531.20 | 3,557.95 | 3,528.00 | 3,533.55 | 3,533.55 | 0.04% | 1,546 |
| Sep 15, 2025 | 3,585.00 | 3,585.00 | 3,512.20 | 3,532.10 | 3,532.10 | -0.96% | 10,876 |
| Sep 12, 2025 | 3,580.10 | 3,601.35 | 3,556.60 | 3,566.30 | 3,566.30 | -0.39% | 942 |
| Sep 11, 2025 | 3,593.30 | 3,623.95 | 3,572.00 | 3,580.10 | 3,580.10 | -0.37% | 104,201 |
| Sep 10, 2025 | 3,634.60 | 3,745.60 | 3,567.60 | 3,593.30 | 3,593.30 | -1.34% | 19,625 |
| Sep 9, 2025 | 3,638.75 | 3,649.70 | 3,591.20 | 3,642.15 | 3,642.15 | 0.89% | 1,858 |
| Sep 8, 2025 | 3,558.15 | 3,639.25 | 3,558.15 | 3,609.90 | 3,609.90 | 0.84% | 2,205 |
| Sep 5, 2025 | 3,613.40 | 3,750.00 | 3,568.40 | 3,579.95 | 3,579.95 | -0.46% | 494 |
| Sep 4, 2025 | 3,636.05 | 3,636.05 | 3,590.15 | 3,596.40 | 3,596.40 | -0.27% | 485 |
| Sep 3, 2025 | 3,515.05 | 3,612.95 | 3,515.05 | 3,606.20 | 3,606.20 | 0.63% | 1,388 |
| Sep 2, 2025 | 3,653.95 | 3,653.95 | 3,544.35 | 3,583.80 | 3,583.80 | 0.06% | 1,506 |
| Sep 1, 2025 | 3,555.85 | 3,601.90 | 3,555.85 | 3,581.55 | 3,581.55 | 0.64% | 1,532 |
| Aug 29, 2025 | 3,578.00 | 3,609.20 | 3,553.50 | 3,558.85 | 3,558.85 | -0.55% | 1,812 |
| Aug 28, 2025 | 3,606.00 | 3,625.60 | 3,566.80 | 3,578.45 | 3,578.45 | -0.67% | 1,888 |
| Aug 26, 2025 | 3,666.05 | 3,666.05 | 3,588.00 | 3,602.45 | 3,602.45 | -1.86% | 1,924 |
| Aug 25, 2025 | 3,685.35 | 3,698.40 | 3,653.10 | 3,670.75 | 3,670.75 | -0.38% | 1,440 |
| Aug 22, 2025 | 3,653.65 | 3,694.50 | 3,642.90 | 3,684.85 | 3,684.85 | 1.02% | 2,496 |
| Aug 21, 2025 | 3,642.05 | 3,683.95 | 3,630.75 | 3,647.50 | 3,647.50 | -0.42% | 1,140 |
| Aug 20, 2025 | 3,641.95 | 3,670.00 | 3,641.95 | 3,662.95 | 3,662.95 | 0.35% | 995 |
| Aug 19, 2025 | 3,655.00 | 3,659.10 | 3,626.05 | 3,650.20 | 3,650.20 | -0.08% | 2,058 |
| Aug 18, 2025 | 3,664.55 | 3,664.55 | 3,589.10 | 3,653.15 | 3,653.15 | 0.85% | 2,699 |
| Aug 14, 2025 | 3,605.05 | 3,647.90 | 3,592.05 | 3,622.20 | 3,622.20 | 0.12% | 8,460 |
| Aug 13, 2025 | 3,625.25 | 3,653.45 | 3,605.80 | 3,618.00 | 3,618.00 | -0.28% | 2,563 |
| Aug 12, 2025 | 3,624.80 | 3,635.20 | 3,590.65 | 3,628.15 | 3,628.15 | 0.40% | 2,188 |
| Aug 11, 2025 | 3,583.85 | 3,618.50 | 3,563.85 | 3,613.75 | 3,613.75 | 1.17% | 1,230 |
| Aug 8, 2025 | 3,600.00 | 3,604.40 | 3,561.80 | 3,572.10 | 3,572.10 | -0.69% | 3,602 |
| Aug 7, 2025 | 3,488.95 | 3,601.40 | 3,488.95 | 3,596.85 | 3,596.85 | 2.02% | 13,211 |
| Aug 6, 2025 | 3,566.00 | 3,591.00 | 3,516.45 | 3,525.75 | 3,525.75 | -1.77% | 4,404 |
| Aug 5, 2025 | 3,602.05 | 3,631.25 | 3,584.00 | 3,589.10 | 3,589.10 | -0.67% | 4,452 |
| Aug 4, 2025 | 3,666.25 | 3,672.10 | 3,608.00 | 3,613.15 | 3,613.15 | -1.66% | 3,621 |
| Aug 1, 2025 | 3,735.00 | 3,735.00 | 3,643.80 | 3,674.20 | 3,674.20 | -1.81% | 5,333 |
| Jul 31, 2025 | 3,719.45 | 3,761.20 | 3,687.30 | 3,741.90 | 3,741.90 | 0.26% | 11,395 |
| Jul 30, 2025 | 3,768.20 | 3,790.00 | 3,721.05 | 3,732.25 | 3,732.25 | -0.96% | 13,931 |
| Jul 29, 2025 | 3,645.15 | 3,784.00 | 3,645.15 | 3,768.35 | 3,768.35 | 3.96% | 73,563 |
| Jul 28, 2025 | 3,611.00 | 3,633.20 | 3,579.00 | 3,624.95 | 3,624.95 | 0.62% | 10,465 |
| Jul 25, 2025 | 3,510.05 | 3,615.20 | 3,510.05 | 3,602.50 | 3,602.50 | 2.46% | 20,938 |
| Jul 24, 2025 | 3,555.05 | 3,564.45 | 3,501.55 | 3,515.90 | 3,515.90 | -1.07% | 5,591 |
| Jul 23, 2025 | 3,504.50 | 3,570.00 | 3,503.55 | 3,554.05 | 3,554.05 | 1.45% | 3,365 |
| Jul 22, 2025 | 3,501.05 | 3,516.35 | 3,468.75 | 3,503.40 | 3,503.40 | -0.59% | 6,460 |
| Jul 21, 2025 | 3,540.05 | 3,540.05 | 3,504.75 | 3,524.25 | 3,524.25 | 0.07% | 6,032 |
| Jul 18, 2025 | 3,500.05 | 3,538.85 | 3,500.05 | 3,521.85 | 3,521.85 | 0.50% | 4,293 |
| Jul 17, 2025 | 3,459.60 | 3,545.00 | 3,459.60 | 3,504.35 | 3,504.35 | 1.22% | 15,913 |
| Jul 16, 2025 | 3,429.30 | 3,467.50 | 3,421.60 | 3,462.00 | 3,462.00 | 0.65% | 3,474 |
| Jul 15, 2025 | 3,411.75 | 3,453.25 | 3,375.75 | 3,439.55 | 3,439.55 | 0.95% | 10,145 |
| Jul 14, 2025 | 3,314.20 | 3,413.95 | 3,314.20 | 3,407.05 | 3,407.05 | 2.83% | 21,128 |
| Jul 11, 2025 | 3,359.00 | 3,367.30 | 3,307.10 | 3,313.15 | 3,313.15 | -0.78% | 1,471 |
| Jul 10, 2025 | 3,345.05 | 3,345.40 | 3,315.05 | 3,339.05 | 3,339.05 | -0.46% | 9,329 |
| Jul 9, 2025 | 3,312.65 | 3,360.75 | 3,312.00 | 3,354.45 | 3,354.45 | 0.93% | 5,890 |