Torrent Pharmaceuticals Limited (BOM:500420)
India · Delayed Price · Currency is INR 3,559.10
-41.80 (-1.16%)
At close: Oct 31, 2025
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,607.65 | 3,623.60 | 3,544.40 | 3,559.10 | 3,559.10 | -1.16% | 2,310 |
| Oct 30, 2025 | 3,560.05 | 3,612.00 | 3,554.85 | 3,600.90 | 3,600.90 | 0.03% | 1,963 |
| Oct 29, 2025 | 3,550.55 | 3,607.80 | 3,550.55 | 3,600.00 | 3,600.00 | 0.61% | 3,197 |
| Oct 28, 2025 | 3,566.50 | 3,599.05 | 3,553.95 | 3,578.10 | 3,578.10 | -0.49% | 1,899 |
| Oct 27, 2025 | 3,584.00 | 3,605.05 | 3,574.05 | 3,595.60 | 3,595.60 | 0.48% | 1,429 |
| Oct 24, 2025 | 3,644.75 | 3,644.75 | 3,563.70 | 3,578.35 | 3,578.35 | -1.08% | 2,355 |
| Oct 23, 2025 | 3,590.90 | 3,627.70 | 3,566.00 | 3,617.35 | 3,617.35 | 0.76% | 1,854 |
| Oct 21, 2025 | 3,580.00 | 3,600.85 | 3,558.05 | 3,590.15 | 3,590.15 | 0.55% | 1,601 |
| Oct 20, 2025 | 3,578.95 | 3,601.70 | 3,562.00 | 3,570.40 | 3,570.40 | -0.24% | 866 |
| Oct 17, 2025 | 3,533.40 | 3,602.00 | 3,511.00 | 3,578.85 | 3,578.85 | 1.29% | 1,356 |
| Oct 16, 2025 | 3,532.30 | 3,546.60 | 3,520.10 | 3,533.40 | 3,533.40 | 0.03% | 1,237 |
| Oct 15, 2025 | 3,483.05 | 3,557.05 | 3,483.05 | 3,532.25 | 3,532.25 | 0.37% | 2,608 |
| Oct 14, 2025 | 3,502.05 | 3,525.30 | 3,480.00 | 3,519.20 | 3,519.20 | -0.02% | 2,381 |
| Oct 13, 2025 | 3,508.70 | 3,550.70 | 3,508.70 | 3,519.80 | 3,519.80 | -0.49% | 1,658 |
| Oct 10, 2025 | 3,598.95 | 3,598.95 | 3,521.75 | 3,537.10 | 3,537.10 | -0.34% | 2,753 |
| Oct 9, 2025 | 3,578.05 | 3,588.95 | 3,535.35 | 3,549.10 | 3,549.10 | -0.50% | 2,028 |
| Oct 8, 2025 | 3,528.05 | 3,584.65 | 3,513.65 | 3,567.00 | 3,567.00 | 0.67% | 2,694 |
| Oct 7, 2025 | 3,518.40 | 3,552.85 | 3,490.00 | 3,543.10 | 3,543.10 | 0.51% | 1,630 |
| Oct 6, 2025 | 3,513.95 | 3,530.10 | 3,482.45 | 3,525.25 | 3,525.25 | 0.32% | 1,830 |
| Oct 3, 2025 | 3,495.95 | 3,554.10 | 3,495.95 | 3,513.95 | 3,513.95 | -1.38% | 2,113 |
| Oct 1, 2025 | 3,531.15 | 3,626.35 | 3,531.15 | 3,563.15 | 3,563.15 | -1.04% | 1,426 |
| Sep 30, 2025 | 3,590.75 | 3,628.60 | 3,538.10 | 3,600.65 | 3,600.65 | 0.43% | 1,343 |
| Sep 29, 2025 | 3,550.20 | 3,603.60 | 3,550.20 | 3,585.20 | 3,585.20 | 0.61% | 63,588 |
| Sep 26, 2025 | 3,480.65 | 3,630.45 | 3,480.65 | 3,563.50 | 3,563.50 | 0.87% | 9,453 |
| Sep 25, 2025 | 3,614.95 | 3,645.85 | 3,523.65 | 3,532.65 | 3,532.65 | -2.28% | 4,165 |
| Sep 24, 2025 | 3,646.25 | 3,678.65 | 3,604.55 | 3,614.95 | 3,614.95 | -1.05% | 2,381 |
| Sep 23, 2025 | 3,689.95 | 3,689.95 | 3,642.95 | 3,653.20 | 3,653.20 | -0.03% | 4,977 |
| Sep 22, 2025 | 3,621.05 | 3,665.00 | 3,621.05 | 3,654.15 | 3,654.15 | 0.63% | 4,566 |
| Sep 19, 2025 | 3,589.90 | 3,642.50 | 3,573.60 | 3,631.25 | 3,631.25 | 1.81% | 2,541 |
| 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 |