Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India · Delayed Price · Currency is INR 3,678.20
-63.70 (-1.70%)
Aug 1, 2025, 3:29 PM IST
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,740.90 | 3,740.90 | 3,642.00 | 3,678.20 | 3,678.20 | -1.70% | 605,657 |
| Jul 31, 2025 | 3,722.00 | 3,755.00 | 3,687.50 | 3,741.90 | 3,741.90 | 0.30% | 261,716 |
| Jul 30, 2025 | 3,782.90 | 3,787.90 | 3,721.60 | 3,730.60 | 3,730.60 | -1.00% | 439,527 |
| Jul 29, 2025 | 3,660.20 | 3,784.80 | 3,660.20 | 3,768.10 | 3,768.10 | 4.01% | 1,677,573 |
| Jul 28, 2025 | 3,621.70 | 3,635.00 | 3,578.60 | 3,622.90 | 3,622.90 | 0.53% | 453,818 |
| Jul 25, 2025 | 3,523.40 | 3,613.90 | 3,509.80 | 3,603.80 | 3,603.80 | 2.38% | 837,877 |
| Jul 24, 2025 | 3,560.00 | 3,564.90 | 3,501.40 | 3,519.90 | 3,519.90 | -0.95% | 306,778 |
| Jul 23, 2025 | 3,504.00 | 3,572.70 | 3,495.20 | 3,553.70 | 3,553.70 | 1.43% | 463,944 |
| Jul 22, 2025 | 3,510.00 | 3,527.50 | 3,468.00 | 3,503.50 | 3,503.50 | -0.58% | 555,636 |
| Jul 21, 2025 | 3,521.40 | 3,535.90 | 3,504.30 | 3,524.00 | 3,524.00 | 0.07% | 494,692 |
| Jul 18, 2025 | 3,512.30 | 3,539.10 | 3,512.30 | 3,521.40 | 3,521.40 | 0.48% | 331,864 |
| Jul 17, 2025 | 3,466.00 | 3,545.00 | 3,466.00 | 3,504.60 | 3,504.60 | 1.30% | 742,875 |
| Jul 16, 2025 | 3,439.00 | 3,465.60 | 3,421.30 | 3,459.50 | 3,459.50 | 0.58% | 612,808 |
| Jul 15, 2025 | 3,404.00 | 3,451.70 | 3,376.40 | 3,439.60 | 3,439.60 | 1.02% | 494,066 |
| Jul 14, 2025 | 3,315.00 | 3,413.80 | 3,314.20 | 3,404.90 | 3,404.90 | 2.74% | 539,810 |
| Jul 11, 2025 | 3,339.10 | 3,367.90 | 3,309.40 | 3,314.20 | 3,314.20 | -0.75% | 344,198 |
| Jul 10, 2025 | 3,350.00 | 3,350.00 | 3,311.30 | 3,339.40 | 3,339.40 | -0.43% | 435,962 |
| Jul 9, 2025 | 3,318.30 | 3,360.00 | 3,307.60 | 3,353.70 | 3,353.70 | 0.94% | 522,231 |
| Jul 8, 2025 | 3,340.00 | 3,351.80 | 3,295.30 | 3,322.40 | 3,322.40 | -0.89% | 718,004 |
| Jul 7, 2025 | 3,368.00 | 3,372.40 | 3,340.80 | 3,352.30 | 3,352.30 | -0.47% | 181,997 |
| Jul 4, 2025 | 3,335.90 | 3,388.90 | 3,330.00 | 3,368.00 | 3,368.00 | 1.02% | 423,431 |
| Jul 3, 2025 | 3,353.80 | 3,365.00 | 3,287.30 | 3,334.10 | 3,334.10 | -0.46% | 521,114 |
| Jul 2, 2025 | 3,399.60 | 3,428.10 | 3,334.10 | 3,349.40 | 3,349.40 | -1.97% | 401,800 |
| Jul 1, 2025 | 3,476.30 | 3,488.90 | 3,338.50 | 3,416.70 | 3,416.70 | 0.25% | 1,549,804 |
| Jun 30, 2025 | 3,416.00 | 3,478.90 | 3,322.00 | 3,408.20 | 3,408.20 | 2.00% | 2,210,845 |
| Jun 27, 2025 | 3,350.00 | 3,377.00 | 3,287.00 | 3,341.40 | 3,341.40 | 3.69% | 1,739,609 |
| Jun 26, 2025 | 3,241.60 | 3,241.60 | 3,171.90 | 3,222.50 | 3,222.50 | -0.13% | 367,033 |
| Jun 25, 2025 | 3,180.90 | 3,233.00 | 3,165.00 | 3,226.70 | 3,226.70 | 1.44% | 269,778 |
| Jun 24, 2025 | 3,183.60 | 3,192.20 | 3,154.10 | 3,180.90 | 3,180.90 | 0.49% | 176,732 |
| Jun 23, 2025 | 3,146.20 | 3,178.90 | 3,140.10 | 3,165.50 | 3,165.50 | -0.05% | 352,562 |
| Jun 20, 2025 | 3,174.90 | 3,195.00 | 3,150.60 | 3,167.20 | 3,167.20 | 0.10% | 307,885 |
| Jun 19, 2025 | 3,245.00 | 3,245.00 | 3,150.00 | 3,164.00 | 3,158.00 | -1.95% | 230,664 |
| Jun 18, 2025 | 3,254.00 | 3,254.90 | 3,214.00 | 3,227.00 | 3,220.88 | -0.87% | 238,143 |
| Jun 17, 2025 | 3,275.80 | 3,295.00 | 3,247.20 | 3,255.40 | 3,249.23 | -0.62% | 305,553 |
| Jun 16, 2025 | 3,250.00 | 3,288.80 | 3,215.90 | 3,275.80 | 3,269.59 | 0.72% | 418,900 |
| Jun 13, 2025 | 3,175.00 | 3,259.00 | 3,175.00 | 3,252.50 | 3,246.33 | -0.19% | 412,987 |
| Jun 12, 2025 | 3,205.80 | 3,269.90 | 3,200.10 | 3,258.80 | 3,252.62 | 1.65% | 893,350 |
| Jun 11, 2025 | 3,220.00 | 3,224.90 | 3,185.30 | 3,205.80 | 3,199.72 | -0.47% | 178,850 |
| Jun 10, 2025 | 3,187.00 | 3,237.60 | 3,177.90 | 3,221.00 | 3,214.89 | 1.27% | 254,258 |
| Jun 9, 2025 | 3,160.00 | 3,185.70 | 3,146.20 | 3,180.70 | 3,174.67 | 0.84% | 111,428 |
| Jun 6, 2025 | 3,141.00 | 3,163.20 | 3,132.70 | 3,154.30 | 3,148.32 | 0.40% | 86,576 |
| Jun 5, 2025 | 3,139.00 | 3,169.80 | 3,133.40 | 3,141.70 | 3,135.74 | 0.15% | 252,641 |
| Jun 4, 2025 | 3,120.00 | 3,156.60 | 3,108.80 | 3,137.10 | 3,131.15 | 0.07% | 364,196 |
| Jun 3, 2025 | 3,132.00 | 3,156.00 | 3,113.60 | 3,135.00 | 3,129.06 | 0.23% | 427,912 |
| Jun 2, 2025 | 3,153.00 | 3,160.00 | 3,102.00 | 3,127.80 | 3,121.87 | -1.48% | 352,903 |
| May 30, 2025 | 3,161.10 | 3,191.90 | 3,150.00 | 3,174.70 | 3,168.68 | 0.43% | 484,246 |
| May 29, 2025 | 3,165.00 | 3,215.00 | 3,131.10 | 3,161.10 | 3,155.11 | -0.15% | 352,271 |
| May 28, 2025 | 3,172.10 | 3,177.30 | 3,139.10 | 3,165.90 | 3,159.90 | -0.31% | 446,655 |
| May 27, 2025 | 3,187.40 | 3,187.40 | 3,145.00 | 3,175.70 | 3,169.68 | -0.37% | 342,162 |
| May 26, 2025 | 3,202.00 | 3,202.00 | 3,142.80 | 3,187.40 | 3,181.36 | 0.40% | 203,985 |