Torrent Pharmaceuticals Limited (BOM:500420)
India · Delayed Price · Currency is INR 5,102.80
+232.15 (4.77%)
At close: Jul 31, 2026
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,969.10 | 5,139.30 | 4,894.90 | 5,102.80 | 5,102.80 | 4.77% | 471,150 |
| Jul 30, 2026 | 4,875.50 | 4,950.50 | 4,861.25 | 4,870.65 | 4,870.65 | -0.14% | 56,095 |
| Jul 29, 2026 | 4,894.95 | 4,948.80 | 4,858.50 | 4,877.40 | 4,877.40 | -0.45% | 37,955 |
| Jul 28, 2026 | 5,009.95 | 5,030.00 | 4,867.25 | 4,899.30 | 4,899.30 | -2.35% | 42,679 |
| Jul 27, 2026 | 5,025.85 | 5,070.50 | 4,963.55 | 5,017.05 | 5,017.05 | 1.15% | 11,613 |
| Jul 24, 2026 | 4,992.15 | 5,045.30 | 4,950.50 | 4,959.80 | 4,959.80 | -2.09% | 5,216 |
| Jul 23, 2026 | 5,025.15 | 5,079.25 | 4,942.95 | 5,065.80 | 5,065.80 | 0.60% | 6,972 |
| Jul 22, 2026 | 5,038.75 | 5,056.40 | 4,967.15 | 5,035.40 | 5,035.40 | -0.07% | 11,022 |
| Jul 21, 2026 | 4,980.00 | 5,050.00 | 4,950.00 | 5,038.75 | 5,038.75 | 0.71% | 9,443 |
| Jul 20, 2026 | 4,769.85 | 5,024.45 | 4,769.85 | 5,003.25 | 5,003.25 | 4.96% | 32,658 |
| Jul 17, 2026 | 4,932.75 | 4,932.75 | 4,695.00 | 4,766.60 | 4,766.60 | -4.72% | 42,639 |
| Jul 16, 2026 | 5,008.25 | 5,084.85 | 4,811.10 | 5,002.75 | 5,002.75 | -0.30% | 32,208 |
| Jul 15, 2026 | 5,041.75 | 5,041.75 | 4,922.40 | 5,017.90 | 5,017.90 | 0.94% | 6,978 |
| Jul 14, 2026 | 4,969.45 | 5,009.00 | 4,928.05 | 4,971.25 | 4,971.25 | 0.47% | 10,313 |
| Jul 13, 2026 | 4,905.00 | 4,974.05 | 4,871.20 | 4,948.05 | 4,948.05 | 0.91% | 9,264 |
| Jul 10, 2026 | 4,884.90 | 4,909.95 | 4,781.40 | 4,903.35 | 4,903.35 | 0.14% | 40,721 |
| Jul 9, 2026 | 4,866.40 | 4,937.80 | 4,839.80 | 4,896.65 | 4,896.65 | 0.60% | 11,846 |
| Jul 8, 2026 | 4,859.15 | 4,948.95 | 4,825.80 | 4,867.45 | 4,867.45 | 0.27% | 10,378 |
| Jul 7, 2026 | 4,850.00 | 4,871.00 | 4,820.00 | 4,854.25 | 4,854.25 | 0.64% | 8,639 |
| Jul 6, 2026 | 4,799.80 | 4,826.85 | 4,747.20 | 4,823.40 | 4,823.40 | 1.21% | 5,327 |
| Jul 3, 2026 | 4,671.15 | 4,782.00 | 4,671.15 | 4,765.60 | 4,765.60 | 2.21% | 17,171 |
| Jul 2, 2026 | 4,655.30 | 4,673.60 | 4,622.45 | 4,662.60 | 4,662.60 | 0.45% | 6,402 |
| Jul 1, 2026 | 4,624.85 | 4,682.65 | 4,573.55 | 4,641.60 | 4,641.60 | 0.41% | 31,358 |
| Jun 30, 2026 | 4,695.00 | 4,695.00 | 4,593.00 | 4,622.60 | 4,622.60 | -0.81% | 9,622 |
| Jun 29, 2026 | 4,477.65 | 4,742.10 | 4,477.65 | 4,660.15 | 4,660.15 | 3.14% | 50,464 |
| Jun 25, 2026 | 4,450.60 | 4,543.40 | 4,450.60 | 4,518.15 | 4,518.15 | 0.33% | 2,103 |
| Jun 24, 2026 | 4,500.10 | 4,538.60 | 4,470.00 | 4,503.45 | 4,503.45 | -0.24% | 14,232 |
| Jun 23, 2026 | 4,486.85 | 4,563.15 | 4,481.15 | 4,514.15 | 4,514.15 | 1.27% | 32,831 |
| Jun 22, 2026 | 4,487.60 | 4,487.60 | 4,375.95 | 4,457.75 | 4,457.75 | 0.70% | 5,565 |
| Jun 19, 2026 | 4,442.35 | 4,485.00 | 4,419.50 | 4,426.70 | 4,426.70 | -0.36% | 17,693 |
| Jun 18, 2026 | 4,433.30 | 4,458.20 | 4,423.15 | 4,442.85 | 4,442.85 | -0.12% | 4,085 |
| Jun 17, 2026 | 4,489.35 | 4,490.05 | 4,415.80 | 4,448.40 | 4,448.40 | -0.36% | 19,765 |
| Jun 16, 2026 | 4,544.00 | 4,544.00 | 4,438.80 | 4,464.50 | 4,464.50 | -0.99% | 5,798 |
| Jun 15, 2026 | 4,600.10 | 4,600.10 | 4,496.55 | 4,508.95 | 4,508.95 | -1.44% | 10,879 |
| Jun 12, 2026 | 4,634.75 | 4,664.95 | 4,562.55 | 4,574.95 | 4,574.95 | 0.11% | 13,748 |
| Jun 11, 2026 | 4,453.05 | 4,610.00 | 4,445.00 | 4,570.00 | 4,570.00 | 2.39% | 17,098 |
| Jun 10, 2026 | 4,494.65 | 4,560.00 | 4,453.05 | 4,463.30 | 4,463.30 | -0.22% | 12,836 |
| Jun 9, 2026 | 4,475.95 | 4,497.90 | 4,413.15 | 4,472.95 | 4,472.95 | 1.38% | 8,451 |
| Jun 8, 2026 | 4,378.10 | 4,519.95 | 4,347.30 | 4,412.00 | 4,412.00 | -0.15% | 22,031 |
| Jun 5, 2026 | 4,343.75 | 4,450.00 | 4,324.70 | 4,418.70 | 4,418.70 | 1.87% | 7,841 |
| Jun 4, 2026 | 4,327.05 | 4,423.00 | 4,327.05 | 4,337.65 | 4,337.65 | -0.73% | 16,936 |
| Jun 3, 2026 | 4,314.30 | 4,389.65 | 4,289.15 | 4,369.50 | 4,369.50 | 1.28% | 16,948 |
| Jun 2, 2026 | 4,242.10 | 4,337.55 | 4,242.00 | 4,314.25 | 4,314.25 | -0.79% | 12,030 |
| Jun 1, 2026 | 4,431.10 | 4,445.25 | 4,329.10 | 4,348.75 | 4,348.75 | -1.03% | 27,499 |
| May 29, 2026 | 4,545.00 | 4,570.70 | 4,355.20 | 4,394.15 | 4,394.15 | -3.04% | 27,667 |
| May 27, 2026 | 4,497.70 | 4,551.05 | 4,437.10 | 4,540.90 | 4,531.90 | 2.02% | 6,604 |
| May 26, 2026 | 4,599.80 | 4,599.80 | 4,415.00 | 4,451.20 | 4,442.38 | -2.64% | 16,881 |
| May 25, 2026 | 4,539.95 | 4,714.50 | 4,512.10 | 4,571.90 | 4,562.84 | 1.96% | 44,870 |
| May 22, 2026 | 4,476.00 | 4,533.40 | 4,444.25 | 4,484.15 | 4,475.26 | 0.30% | 7,179 |
| May 21, 2026 | 4,430.10 | 4,515.35 | 4,430.10 | 4,470.85 | 4,461.99 | 0.93% | 6,458 |