Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India · Delayed Price · Currency is INR 3,559.80
-17.10 (-0.48%)
Aug 29, 2025, 3:29 PM IST
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3,575.00 | 3,607.60 | 3,553.30 | 3,559.80 | 3,559.80 | -0.48% | 279,302 |
| Aug 28, 2025 | 3,636.00 | 3,636.00 | 3,568.20 | 3,576.90 | 3,576.90 | -0.77% | 141,774 |
| Aug 26, 2025 | 3,673.40 | 3,673.40 | 3,580.20 | 3,604.80 | 3,604.80 | -1.90% | 504,173 |
| Aug 25, 2025 | 3,689.90 | 3,700.00 | 3,654.10 | 3,674.50 | 3,674.50 | -0.29% | 270,342 |
| Aug 22, 2025 | 3,643.00 | 3,698.00 | 3,635.00 | 3,685.30 | 3,685.30 | 1.04% | 279,865 |
| Aug 21, 2025 | 3,666.00 | 3,683.60 | 3,628.60 | 3,647.40 | 3,647.40 | -0.45% | 155,569 |
| Aug 20, 2025 | 3,666.00 | 3,672.70 | 3,648.20 | 3,663.80 | 3,663.80 | 0.33% | 230,775 |
| Aug 19, 2025 | 3,660.80 | 3,663.80 | 3,625.00 | 3,651.60 | 3,651.60 | - | 197,249 |
| Aug 18, 2025 | 3,645.50 | 3,675.00 | 3,587.20 | 3,651.60 | 3,651.60 | 0.79% | 515,859 |
| Aug 14, 2025 | 3,621.30 | 3,647.70 | 3,593.90 | 3,623.00 | 3,623.00 | 0.14% | 382,408 |
| Aug 13, 2025 | 3,629.70 | 3,652.30 | 3,604.00 | 3,617.80 | 3,617.80 | -0.23% | 287,440 |
| Aug 12, 2025 | 3,614.90 | 3,641.80 | 3,591.70 | 3,626.10 | 3,626.10 | 0.31% | 230,368 |
| Aug 11, 2025 | 3,573.20 | 3,620.10 | 3,558.00 | 3,614.90 | 3,614.90 | 1.17% | 125,488 |
| Aug 8, 2025 | 3,600.00 | 3,619.20 | 3,562.80 | 3,573.20 | 3,573.20 | -0.65% | 178,509 |
| Aug 7, 2025 | 3,490.20 | 3,637.00 | 3,490.20 | 3,596.70 | 3,596.70 | 2.06% | 402,653 |
| Aug 6, 2025 | 3,580.10 | 3,591.10 | 3,516.10 | 3,524.10 | 3,524.10 | -1.81% | 257,376 |
| Aug 5, 2025 | 3,612.50 | 3,631.80 | 3,583.50 | 3,589.20 | 3,589.20 | -0.65% | 281,518 |
| Aug 4, 2025 | 3,658.30 | 3,675.50 | 3,604.40 | 3,612.80 | 3,612.80 | -1.78% | 406,695 |
| 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 |