Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India · Delayed Price · Currency is INR 4,040.40
+53.20 (1.33%)
Feb 3, 2026, 2:21 PM IST
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4,039.90 | 4,104.10 | 4,010.20 | 4,045.70 | - | 1.47% | 169,088 |
| Feb 2, 2026 | 4,018.50 | 4,018.50 | 3,903.90 | 3,987.20 | 3,987.20 | -0.25% | 293,121 |
| Feb 1, 2026 | 3,980.00 | 4,018.30 | 3,926.50 | 3,997.10 | 3,997.10 | 0.92% | 127,410 |
| Jan 30, 2026 | 3,920.00 | 4,008.90 | 3,695.00 | 3,960.80 | 3,960.80 | 0.78% | 544,103 |
| Jan 29, 2026 | 3,936.00 | 3,970.20 | 3,900.00 | 3,930.10 | 3,930.10 | -0.72% | 219,303 |
| Jan 28, 2026 | 3,944.60 | 4,013.10 | 3,922.50 | 3,958.70 | 3,958.70 | -0.97% | 384,358 |
| Jan 27, 2026 | 3,968.00 | 4,012.90 | 3,910.40 | 3,997.40 | 3,997.40 | 1.66% | 249,417 |
| Jan 23, 2026 | 4,021.00 | 4,037.60 | 3,903.70 | 3,932.20 | 3,932.20 | -2.20% | 315,842 |
| Jan 22, 2026 | 3,982.50 | 4,032.10 | 3,964.40 | 4,020.50 | 4,020.50 | 0.97% | 167,617 |
| Jan 21, 2026 | 3,960.00 | 4,030.00 | 3,936.90 | 3,981.80 | 3,981.80 | 0.13% | 367,318 |
| Jan 20, 2026 | 4,105.00 | 4,105.00 | 3,962.00 | 3,976.80 | 3,976.80 | -2.69% | 203,141 |
| Jan 19, 2026 | 4,033.30 | 4,107.20 | 4,002.00 | 4,086.60 | 4,086.60 | 1.70% | 433,688 |
| Jan 16, 2026 | 4,020.00 | 4,032.00 | 3,972.00 | 4,018.20 | 4,018.20 | 0.36% | 171,667 |
| Jan 14, 2026 | 3,940.30 | 4,012.90 | 3,906.40 | 4,003.70 | 4,003.70 | 1.61% | 194,665 |
| Jan 13, 2026 | 3,940.00 | 3,959.90 | 3,903.70 | 3,940.30 | 3,940.30 | -0.24% | 202,650 |
| Jan 12, 2026 | 3,960.00 | 3,967.70 | 3,893.80 | 3,949.80 | 3,949.80 | -0.34% | 161,556 |
| Jan 9, 2026 | 4,016.00 | 4,037.60 | 3,950.00 | 3,963.40 | 3,963.40 | -1.56% | 312,744 |
| Jan 8, 2026 | 4,080.00 | 4,080.00 | 4,015.70 | 4,026.40 | 4,026.40 | -1.61% | 202,187 |
| Jan 7, 2026 | 3,936.80 | 4,104.80 | 3,936.00 | 4,092.20 | 4,092.20 | 3.95% | 893,695 |
| Jan 6, 2026 | 3,879.80 | 3,948.00 | 3,859.80 | 3,936.80 | 3,936.80 | 1.73% | 193,169 |
| Jan 5, 2026 | 3,885.30 | 3,900.10 | 3,855.00 | 3,869.80 | 3,869.80 | -0.40% | 100,222 |
| Jan 2, 2026 | 3,856.70 | 3,891.20 | 3,821.00 | 3,885.30 | 3,885.30 | 0.96% | 57,479 |
| Jan 1, 2026 | 3,860.00 | 3,863.50 | 3,815.10 | 3,848.40 | 3,848.40 | -0.04% | 39,767 |
| Dec 31, 2025 | 3,834.00 | 3,856.90 | 3,791.30 | 3,850.00 | 3,850.00 | 0.73% | 151,815 |
| Dec 30, 2025 | 3,790.00 | 3,863.00 | 3,745.10 | 3,822.10 | 3,822.10 | 0.75% | 371,621 |
| Dec 29, 2025 | 3,801.00 | 3,816.50 | 3,767.40 | 3,793.70 | 3,793.70 | -0.60% | 86,172 |
| Dec 26, 2025 | 3,833.00 | 3,846.10 | 3,802.50 | 3,816.60 | 3,816.60 | -0.46% | 38,231 |
| Dec 24, 2025 | 3,825.00 | 3,840.00 | 3,801.10 | 3,834.30 | 3,834.30 | 0.37% | 152,700 |
| Dec 23, 2025 | 3,817.00 | 3,828.90 | 3,780.40 | 3,820.10 | 3,820.10 | 0.11% | 195,979 |
| Dec 22, 2025 | 3,811.20 | 3,824.70 | 3,781.00 | 3,816.00 | 3,816.00 | 0.41% | 275,033 |
| Dec 19, 2025 | 3,748.00 | 3,812.70 | 3,745.50 | 3,800.30 | 3,800.30 | 1.09% | 150,394 |
| Dec 18, 2025 | 3,782.90 | 3,784.10 | 3,714.90 | 3,759.50 | 3,759.50 | -0.30% | 125,105 |
| Dec 17, 2025 | 3,765.10 | 3,784.00 | 3,725.00 | 3,770.80 | 3,770.80 | 0.15% | 132,340 |
| Dec 16, 2025 | 3,799.20 | 3,799.20 | 3,745.10 | 3,765.10 | 3,765.10 | -0.46% | 136,916 |
| Dec 15, 2025 | 3,791.80 | 3,809.90 | 3,752.50 | 3,782.60 | 3,782.60 | -0.23% | 168,589 |
| Dec 12, 2025 | 3,801.50 | 3,827.80 | 3,759.60 | 3,791.50 | 3,791.50 | -0.20% | 168,916 |
| Dec 11, 2025 | 3,790.00 | 3,804.30 | 3,764.50 | 3,799.00 | 3,799.00 | 0.12% | 100,122 |
| Dec 10, 2025 | 3,765.60 | 3,809.80 | 3,742.00 | 3,794.40 | 3,794.40 | 0.81% | 257,257 |
| Dec 9, 2025 | 3,760.00 | 3,778.60 | 3,714.50 | 3,763.90 | 3,763.90 | 0.10% | 210,622 |
| Dec 8, 2025 | 3,785.10 | 3,800.00 | 3,751.20 | 3,760.00 | 3,760.00 | -0.68% | 144,529 |
| Dec 5, 2025 | 3,805.10 | 3,805.10 | 3,756.00 | 3,785.90 | 3,785.90 | -0.26% | 197,257 |
| Dec 4, 2025 | 3,733.50 | 3,807.90 | 3,720.00 | 3,795.70 | 3,795.70 | 2.01% | 561,605 |
| Dec 3, 2025 | 3,744.00 | 3,770.90 | 3,705.10 | 3,720.90 | 3,720.90 | -0.19% | 163,478 |
| Dec 2, 2025 | 3,732.00 | 3,744.80 | 3,688.80 | 3,728.00 | 3,728.00 | -0.24% | 196,142 |
| Dec 1, 2025 | 3,723.90 | 3,746.30 | 3,706.30 | 3,736.90 | 3,736.90 | 0.44% | 136,982 |
| Nov 28, 2025 | 3,758.20 | 3,758.20 | 3,711.50 | 3,720.60 | 3,720.60 | -0.26% | 164,885 |
| Nov 27, 2025 | 3,754.00 | 3,768.00 | 3,708.80 | 3,730.40 | 3,730.40 | -0.68% | 258,852 |
| Nov 26, 2025 | 3,730.00 | 3,777.90 | 3,730.00 | 3,755.80 | 3,755.80 | 0.28% | 107,687 |
| Nov 25, 2025 | 3,718.40 | 3,756.20 | 3,705.10 | 3,745.20 | 3,745.20 | 0.72% | 122,282 |
| Nov 24, 2025 | 3,686.50 | 3,750.50 | 3,680.10 | 3,718.40 | 3,718.40 | 0.87% | 342,523 |