Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India · Delayed Price · Currency is INR 4,990.00
-40.00 (-0.80%)
Aug 5, 2026, 3:14 PM IST
NSE:TORNTPHARM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,068.50 | 5,068.50 | 4,946.50 | 5,000.00 | 5,000.00 | -0.60% | 509,606 |
| Aug 4, 2026 | 5,058.00 | 5,058.50 | 4,996.00 | 5,030.00 | 5,030.00 | -0.40% | 658,560 |
| Aug 3, 2026 | 5,250.00 | 5,250.00 | 5,007.50 | 5,050.00 | 5,050.00 | -1.42% | 841,750 |
| Jul 31, 2026 | 4,948.00 | 5,140.70 | 4,894.40 | 5,122.80 | 5,122.80 | 5.15% | 1,427,855 |
| Jul 30, 2026 | 4,878.50 | 4,951.80 | 4,862.00 | 4,872.10 | 4,872.10 | -0.13% | 790,538 |
| Jul 29, 2026 | 4,881.50 | 4,949.00 | 4,857.20 | 4,878.50 | 4,878.50 | -0.40% | 776,537 |
| Jul 28, 2026 | 5,020.10 | 5,040.00 | 4,866.00 | 4,898.30 | 4,898.30 | -2.41% | 549,152 |
| Jul 27, 2026 | 4,985.00 | 5,070.00 | 4,961.80 | 5,019.50 | 5,019.50 | 1.17% | 267,708 |
| Jul 24, 2026 | 5,026.00 | 5,049.90 | 4,951.70 | 4,961.50 | 4,961.50 | -2.05% | 262,189 |
| Jul 23, 2026 | 5,007.20 | 5,078.50 | 4,935.30 | 5,065.20 | 5,065.20 | 0.63% | 423,979 |
| Jul 22, 2026 | 5,065.90 | 5,068.90 | 4,970.10 | 5,033.40 | 5,033.40 | -0.14% | 290,320 |
| Jul 21, 2026 | 4,978.40 | 5,050.00 | 4,948.00 | 5,040.70 | 5,040.70 | 0.71% | 287,686 |
| Jul 20, 2026 | 4,750.00 | 5,030.00 | 4,735.10 | 5,005.40 | 5,005.40 | 5.09% | 959,571 |
| Jul 17, 2026 | 4,915.40 | 4,932.90 | 4,695.10 | 4,763.00 | 4,763.00 | -4.50% | 1,396,928 |
| Jul 16, 2026 | 5,025.30 | 5,085.80 | 4,812.20 | 4,987.60 | 4,987.60 | -0.60% | 5,061,339 |
| Jul 15, 2026 | 4,975.00 | 5,033.40 | 4,918.10 | 5,017.80 | 5,017.80 | 0.89% | 778,853 |
| Jul 14, 2026 | 4,940.00 | 5,010.00 | 4,916.40 | 4,973.50 | 4,973.50 | 0.45% | 794,164 |
| Jul 13, 2026 | 4,898.70 | 4,973.00 | 4,861.50 | 4,951.10 | 4,951.10 | 1.01% | 763,977 |
| Jul 10, 2026 | 4,866.00 | 4,910.00 | 4,778.80 | 4,901.50 | 4,901.50 | 0.07% | 963,130 |
| Jul 9, 2026 | 4,852.00 | 4,937.40 | 4,847.00 | 4,898.20 | 4,898.20 | 0.65% | 460,740 |
| Jul 8, 2026 | 4,850.00 | 4,948.00 | 4,825.10 | 4,866.40 | 4,866.40 | 0.20% | 1,025,007 |
| Jul 7, 2026 | 4,854.80 | 4,878.90 | 4,818.50 | 4,856.70 | 4,856.70 | 0.70% | 536,006 |
| Jul 6, 2026 | 4,770.10 | 4,826.70 | 4,743.10 | 4,822.70 | 4,822.70 | 1.14% | 271,017 |
| Jul 3, 2026 | 4,680.00 | 4,783.00 | 4,680.00 | 4,768.30 | 4,768.30 | 2.29% | 345,920 |
| Jul 2, 2026 | 4,672.00 | 4,675.00 | 4,620.80 | 4,661.40 | 4,661.40 | 0.44% | 227,461 |
| Jul 1, 2026 | 4,646.90 | 4,679.60 | 4,574.30 | 4,640.80 | 4,640.80 | 0.45% | 200,344 |
| Jun 30, 2026 | 4,668.90 | 4,679.70 | 4,580.00 | 4,620.10 | 4,620.10 | -0.81% | 466,117 |
| Jun 29, 2026 | 4,516.20 | 4,742.90 | 4,506.10 | 4,657.60 | 4,657.60 | 3.13% | 2,069,992 |
| Jun 25, 2026 | 4,477.30 | 4,549.80 | 4,472.40 | 4,516.20 | 4,516.20 | 0.26% | 203,323 |
| Jun 24, 2026 | 4,503.90 | 4,545.00 | 4,471.50 | 4,504.40 | 4,504.40 | -0.21% | 263,526 |
| Jun 23, 2026 | 4,492.50 | 4,566.80 | 4,460.10 | 4,514.10 | 4,514.10 | 1.28% | 518,244 |
| Jun 22, 2026 | 4,454.20 | 4,477.40 | 4,377.00 | 4,457.00 | 4,457.00 | 0.61% | 704,691 |
| Jun 19, 2026 | 4,417.70 | 4,486.90 | 4,415.00 | 4,429.80 | 4,429.80 | -0.35% | 736,331 |
| Jun 18, 2026 | 4,450.00 | 4,496.40 | 4,419.00 | 4,445.50 | 4,445.50 | 0.06% | 318,188 |
| Jun 17, 2026 | 4,475.00 | 4,496.40 | 4,414.80 | 4,442.80 | 4,442.80 | -0.54% | 304,463 |
| Jun 16, 2026 | 4,529.00 | 4,536.10 | 4,440.00 | 4,466.70 | 4,466.70 | -0.83% | 270,242 |
| Jun 15, 2026 | 4,600.00 | 4,600.00 | 4,497.50 | 4,504.00 | 4,504.00 | -1.47% | 573,684 |
| Jun 12, 2026 | 4,619.50 | 4,666.00 | 4,557.90 | 4,571.20 | 4,571.20 | -0.02% | 426,095 |
| Jun 11, 2026 | 4,471.60 | 4,611.50 | 4,431.10 | 4,572.20 | 4,572.20 | 2.43% | 830,928 |
| Jun 10, 2026 | 4,490.00 | 4,560.10 | 4,452.20 | 4,463.70 | 4,463.70 | -0.21% | 349,028 |
| Jun 9, 2026 | 4,442.80 | 4,497.30 | 4,413.00 | 4,472.90 | 4,472.90 | 1.42% | 221,954 |
| Jun 8, 2026 | 4,350.00 | 4,520.00 | 4,350.00 | 4,410.40 | 4,410.40 | -0.24% | 389,687 |
| Jun 5, 2026 | 4,350.00 | 4,453.50 | 4,323.00 | 4,420.90 | 4,420.90 | 1.87% | 425,216 |
| Jun 4, 2026 | 4,389.00 | 4,425.00 | 4,328.10 | 4,339.90 | 4,339.90 | -0.65% | 595,200 |
| Jun 3, 2026 | 4,317.90 | 4,389.90 | 4,284.10 | 4,368.50 | 4,368.50 | 1.17% | 405,210 |
| Jun 2, 2026 | 4,280.00 | 4,338.40 | 4,240.30 | 4,317.90 | 4,317.90 | -0.75% | 644,323 |
| Jun 1, 2026 | 4,438.10 | 4,444.00 | 4,325.30 | 4,350.40 | 4,350.40 | -1.37% | 694,048 |
| May 29, 2026 | 4,554.80 | 4,575.00 | 4,356.10 | 4,410.80 | 4,410.80 | -2.61% | 3,002,937 |
| May 27, 2026 | 4,468.00 | 4,552.90 | 4,434.10 | 4,537.80 | 4,528.80 | 1.92% | 217,334 |
| May 26, 2026 | 4,572.30 | 4,595.20 | 4,413.00 | 4,452.10 | 4,443.27 | -2.64% | 506,176 |