Torrent Pharmaceuticals Limited (BOM:500420)
India · Delayed Price · Currency is INR 4,540.90
+89.70 (2.02%)
At close: May 27, 2026
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,497.70 | 4,551.05 | 4,437.10 | 4,540.90 | 4,540.90 | 2.02% | 6,604 |
| May 26, 2026 | 4,599.80 | 4,599.80 | 4,415.00 | 4,451.20 | 4,451.20 | -2.64% | 16,881 |
| May 25, 2026 | 4,539.95 | 4,714.50 | 4,512.10 | 4,571.90 | 4,571.90 | 1.96% | 44,870 |
| May 22, 2026 | 4,476.00 | 4,533.40 | 4,444.25 | 4,484.15 | 4,484.15 | 0.30% | 7,179 |
| May 21, 2026 | 4,430.10 | 4,515.35 | 4,430.10 | 4,470.85 | 4,470.85 | 0.93% | 6,458 |
| May 20, 2026 | 4,473.40 | 4,518.70 | 4,400.80 | 4,429.85 | 4,429.85 | -0.61% | 5,097 |
| May 19, 2026 | 4,357.25 | 4,501.90 | 4,357.25 | 4,457.15 | 4,457.15 | 1.43% | 8,704 |
| May 18, 2026 | 4,320.10 | 4,427.70 | 4,309.25 | 4,394.50 | 4,394.50 | -0.26% | 5,676 |
| May 15, 2026 | 4,402.25 | 4,469.05 | 4,385.25 | 4,406.15 | 4,406.15 | -0.07% | 11,433 |
| May 14, 2026 | 4,350.10 | 4,422.70 | 4,330.95 | 4,409.10 | 4,409.10 | 2.65% | 59,551 |
| May 13, 2026 | 4,231.75 | 4,405.80 | 4,231.75 | 4,295.20 | 4,295.20 | -1.94% | 16,585 |
| May 12, 2026 | 4,523.70 | 4,525.00 | 4,370.45 | 4,380.05 | 4,380.05 | -3.08% | 14,466 |
| May 11, 2026 | 4,428.15 | 4,555.95 | 4,350.00 | 4,519.25 | 4,519.25 | 3.17% | 20,836 |
| May 8, 2026 | 4,372.05 | 4,399.00 | 4,339.60 | 4,380.35 | 4,380.35 | 0.49% | 3,654 |
| May 7, 2026 | 4,398.15 | 4,402.00 | 4,350.00 | 4,358.95 | 4,358.95 | 0.03% | 4,741 |
| May 6, 2026 | 4,278.95 | 4,437.00 | 4,273.85 | 4,357.50 | 4,357.50 | 1.91% | 22,623 |
| May 5, 2026 | 4,260.45 | 4,293.90 | 4,235.10 | 4,275.95 | 4,275.95 | 0.56% | 19,918 |
| May 4, 2026 | 4,249.05 | 4,279.10 | 4,213.40 | 4,252.05 | 4,252.05 | 1.44% | 53,458 |
| Apr 30, 2026 | 4,256.85 | 4,256.85 | 4,147.45 | 4,191.50 | 4,191.50 | -0.91% | 21,869 |
| Apr 29, 2026 | 4,200.40 | 4,283.45 | 4,200.40 | 4,230.10 | 4,230.10 | 1.12% | 7,356 |
| Apr 28, 2026 | 4,249.65 | 4,251.75 | 4,176.30 | 4,183.20 | 4,183.20 | -0.86% | 6,975 |
| Apr 27, 2026 | 4,118.70 | 4,242.10 | 4,118.70 | 4,219.40 | 4,219.40 | 2.52% | 13,312 |
| Apr 24, 2026 | 4,147.00 | 4,161.90 | 4,100.00 | 4,115.80 | 4,115.80 | -0.72% | 5,388 |
| Apr 23, 2026 | 4,123.95 | 4,172.10 | 4,067.35 | 4,145.75 | 4,145.75 | 1.59% | 14,124 |
| Apr 22, 2026 | 4,140.05 | 4,140.05 | 4,072.00 | 4,080.70 | 4,080.70 | -1.29% | 18,834 |
| Apr 21, 2026 | 4,224.75 | 4,224.75 | 4,120.00 | 4,133.95 | 4,133.95 | -1.29% | 2,594 |
| Apr 20, 2026 | 4,224.45 | 4,224.45 | 4,149.00 | 4,188.15 | 4,188.15 | 0.22% | 3,575 |
| Apr 17, 2026 | 4,150.05 | 4,192.80 | 4,126.50 | 4,178.85 | 4,178.85 | 0.54% | 10,581 |
| Apr 16, 2026 | 4,179.90 | 4,179.90 | 4,105.00 | 4,156.35 | 4,156.35 | 0.01% | 36,815 |
| Apr 15, 2026 | 4,259.80 | 4,259.80 | 4,135.05 | 4,156.05 | 4,156.05 | -0.55% | 20,497 |
| Apr 13, 2026 | 4,126.05 | 4,209.20 | 4,110.30 | 4,179.05 | 4,179.05 | 0.52% | 10,107 |
| Apr 10, 2026 | 4,148.55 | 4,165.80 | 4,082.40 | 4,157.30 | 4,157.30 | 1.57% | 4,615 |
| Apr 9, 2026 | 4,060.00 | 4,105.00 | 4,034.40 | 4,093.15 | 4,093.15 | 1.63% | 3,904 |
| Apr 8, 2026 | 4,075.95 | 4,090.85 | 4,000.00 | 4,027.60 | 4,027.60 | -0.53% | 94,075 |
| Apr 7, 2026 | 4,019.50 | 4,071.00 | 3,946.55 | 4,049.20 | 4,049.20 | 1.04% | 46,611 |
| Apr 6, 2026 | 3,950.45 | 4,034.85 | 3,950.45 | 4,007.55 | 4,007.55 | 0.46% | 8,196 |
| Apr 2, 2026 | 4,099.05 | 4,099.05 | 3,871.25 | 3,989.10 | 3,989.10 | -2.91% | 13,521 |
| Apr 1, 2026 | 4,246.90 | 4,327.25 | 4,091.30 | 4,108.55 | 4,108.55 | -2.66% | 12,473 |
| Mar 30, 2026 | 4,249.80 | 4,254.00 | 4,188.20 | 4,220.65 | 4,220.65 | -1.07% | 9,183 |
| Mar 27, 2026 | 4,378.95 | 4,378.95 | 4,254.20 | 4,266.40 | 4,266.40 | -0.70% | 5,944 |
| Mar 25, 2026 | 4,241.05 | 4,334.95 | 4,233.90 | 4,296.55 | 4,296.55 | 0.93% | 6,359 |
| Mar 24, 2026 | 4,292.15 | 4,292.15 | 4,162.20 | 4,256.90 | 4,256.90 | 1.02% | 15,058 |
| Mar 23, 2026 | 4,279.90 | 4,279.90 | 4,163.85 | 4,213.95 | 4,213.95 | -1.26% | 11,285 |
| Mar 20, 2026 | 4,201.80 | 4,309.80 | 4,201.80 | 4,267.75 | 4,267.75 | 1.39% | 2,222 |
| Mar 19, 2026 | 4,211.60 | 4,254.95 | 4,200.00 | 4,209.15 | 4,209.15 | -1.92% | 4,929 |
| Mar 18, 2026 | 4,347.50 | 4,347.50 | 4,250.55 | 4,291.75 | 4,291.75 | -0.33% | 4,693 |
| Mar 17, 2026 | 4,299.95 | 4,340.00 | 4,245.65 | 4,305.95 | 4,305.95 | 1.01% | 3,280 |
| Mar 16, 2026 | 4,330.35 | 4,434.30 | 4,247.05 | 4,263.05 | 4,263.05 | -2.85% | 7,467 |
| Mar 13, 2026 | 4,460.15 | 4,479.70 | 4,364.85 | 4,388.00 | 4,388.00 | -1.28% | 29,318 |
| Mar 12, 2026 | 4,413.00 | 4,460.10 | 4,391.15 | 4,444.75 | 4,444.75 | 0.35% | 2,513 |