Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India · Delayed Price · Currency is INR 4,571.20
-1.00 (-0.02%)
Jun 12, 2026, 3:29 PM IST
NSE:TORNTPHARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4,525.00 | 4,712.90 | 4,510.00 | 4,572.60 | 4,563.53 | 1.93% | 1,007,365 |
| May 22, 2026 | 4,474.30 | 4,535.00 | 4,440.70 | 4,486.20 | 4,477.30 | 0.38% | 205,928 |
| May 21, 2026 | 4,517.70 | 4,517.70 | 4,444.20 | 4,469.20 | 4,460.34 | 0.90% | 245,755 |
| May 20, 2026 | 4,440.10 | 4,520.90 | 4,400.00 | 4,429.20 | 4,420.42 | -0.69% | 331,283 |
| May 19, 2026 | 4,392.00 | 4,500.00 | 4,358.00 | 4,460.10 | 4,451.25 | 1.51% | 314,462 |
| May 18, 2026 | 4,357.00 | 4,429.90 | 4,306.00 | 4,393.70 | 4,384.99 | -0.27% | 329,331 |
| May 15, 2026 | 4,425.00 | 4,450.40 | 4,380.30 | 4,405.70 | 4,396.96 | 0.04% | 303,882 |
| May 14, 2026 | 4,348.20 | 4,420.70 | 4,318.00 | 4,403.90 | 4,395.17 | 2.52% | 243,561 |
| May 13, 2026 | 4,355.80 | 4,409.90 | 4,264.00 | 4,295.80 | 4,287.28 | -1.96% | 316,867 |
| May 12, 2026 | 4,509.50 | 4,509.50 | 4,373.00 | 4,381.90 | 4,373.21 | -2.99% | 273,700 |
| May 11, 2026 | 4,406.30 | 4,555.10 | 4,337.90 | 4,517.10 | 4,508.14 | 3.11% | 567,958 |
| May 8, 2026 | 4,350.00 | 4,398.40 | 4,336.70 | 4,380.80 | 4,372.11 | 0.41% | 116,850 |
| May 7, 2026 | 4,360.00 | 4,405.70 | 4,346.50 | 4,362.70 | 4,354.05 | 0.10% | 190,314 |
| May 6, 2026 | 4,299.90 | 4,436.80 | 4,274.00 | 4,358.30 | 4,349.66 | 1.95% | 322,957 |
| May 5, 2026 | 4,251.80 | 4,300.00 | 4,236.40 | 4,275.10 | 4,266.62 | 0.55% | 162,268 |
| May 4, 2026 | 4,223.20 | 4,280.00 | 4,213.00 | 4,251.80 | 4,243.37 | 1.59% | 245,394 |
| Apr 30, 2026 | 4,231.70 | 4,234.70 | 4,146.10 | 4,185.10 | 4,176.80 | -1.10% | 278,059 |
| Apr 29, 2026 | 4,220.00 | 4,281.40 | 4,200.00 | 4,231.50 | 4,223.11 | 1.16% | 222,082 |
| Apr 28, 2026 | 4,219.80 | 4,250.40 | 4,172.80 | 4,182.90 | 4,174.60 | -0.87% | 322,631 |
| Apr 27, 2026 | 4,125.00 | 4,244.00 | 4,118.60 | 4,219.80 | 4,211.43 | 2.49% | 353,785 |
| Apr 24, 2026 | 4,151.00 | 4,158.00 | 4,097.40 | 4,117.20 | 4,109.03 | -0.72% | 282,947 |
| Apr 23, 2026 | 4,068.60 | 4,174.00 | 4,065.10 | 4,147.20 | 4,138.97 | 1.53% | 492,873 |
| Apr 22, 2026 | 4,138.90 | 4,140.60 | 4,071.20 | 4,084.60 | 4,076.50 | -1.24% | 413,095 |
| Apr 21, 2026 | 4,172.00 | 4,208.80 | 4,114.00 | 4,135.70 | 4,127.50 | -1.32% | 230,855 |
| Apr 20, 2026 | 4,215.00 | 4,215.00 | 4,145.20 | 4,191.20 | 4,182.89 | 0.28% | 296,605 |
| Apr 17, 2026 | 4,157.00 | 4,193.00 | 4,125.70 | 4,179.50 | 4,171.21 | 0.57% | 310,122 |
| Apr 16, 2026 | 4,158.90 | 4,165.80 | 4,102.60 | 4,155.90 | 4,147.66 | -0.08% | 303,666 |
| Apr 15, 2026 | 4,235.00 | 4,235.00 | 4,130.10 | 4,159.30 | 4,151.05 | -0.52% | 552,360 |
| Apr 13, 2026 | 4,116.60 | 4,210.00 | 4,110.00 | 4,181.00 | 4,172.71 | 0.62% | 701,920 |
| Apr 10, 2026 | 4,116.90 | 4,160.00 | 4,074.60 | 4,155.20 | 4,146.96 | 1.48% | 354,702 |
| Apr 9, 2026 | 4,048.80 | 4,104.70 | 4,029.30 | 4,094.50 | 4,086.38 | 1.62% | 362,204 |
| Apr 8, 2026 | 4,098.90 | 4,098.90 | 3,997.70 | 4,029.20 | 4,021.21 | -0.55% | 434,801 |
| Apr 7, 2026 | 4,002.00 | 4,073.70 | 3,945.70 | 4,051.30 | 4,043.26 | 0.99% | 484,787 |
| Apr 6, 2026 | 3,987.20 | 4,035.10 | 3,950.00 | 4,011.60 | 4,003.64 | 0.61% | 420,340 |
| Apr 2, 2026 | 4,075.00 | 4,090.80 | 3,871.10 | 3,987.20 | 3,979.29 | -3.02% | 810,162 |
| Apr 1, 2026 | 4,277.60 | 4,333.00 | 4,092.00 | 4,111.30 | 4,103.15 | -2.58% | 425,740 |
| Mar 30, 2026 | 4,222.90 | 4,261.60 | 4,188.20 | 4,220.20 | 4,211.83 | -1.06% | 558,051 |