Torrent Pharmaceuticals Ltd TORNTPHARM
NSE · India · Health Technology
INR 4,767.30-32.70 (-0.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 4,800.00 | -1.92% | INR 4,935.00 | INR 4,935.00 | INR 4,786.00 | 398.00K |
| 2026-09-29 | INR 4,894.00 | +0.51% | INR 4,884.50 | INR 4,948.00 | INR 4,833.50 | 725.63K |
| 2026-09-28 | INR 4,869.00 | -2.40% | INR 4,980.00 | INR 4,996.50 | INR 4,852.50 | 402.85K |
| 2026-09-25 | INR 4,988.50 | +1.22% | INR 4,911.50 | INR 4,990.50 | INR 4,906.50 | 386.63K |
| 2026-09-24 | INR 4,928.50 | -1.13% | INR 4,976.00 | INR 5,010.00 | INR 4,902.00 | 255.72K |
| 2026-09-23 | INR 4,985.00 | +1.01% | INR 4,924.00 | INR 4,992.00 | INR 4,884.00 | 309.57K |
| 2026-09-22 | INR 4,935.00 | -0.70% | INR 4,984.00 | INR 4,984.00 | INR 4,910.00 | 244.35K |
| 2026-09-21 | INR 4,970.00 | +2.69% | INR 4,860.00 | INR 4,986.50 | INR 4,848.50 | 361.24K |
| 2026-09-18 | INR 4,840.00 | -0.72% | INR 4,874.50 | INR 4,928.00 | INR 4,827.00 | 486.73K |
| 2026-09-17 | INR 4,875.00 | +1.30% | INR 4,810.00 | INR 4,899.00 | INR 4,794.50 | 411.41K |
| 2026-09-16 | INR 4,812.50 | -0.77% | INR 4,850.00 | INR 4,870.00 | INR 4,755.50 | 647.81K |
| 2026-09-15 | INR 4,850.00 | -2.33% | INR 4,931.00 | INR 4,959.50 | INR 4,837.50 | 397.03K |
| 2026-09-14 | INR 4,965.50 | 0.00% | INR 4,965.50 | INR 4,965.50 | INR 4,965.50 | 0 |
| 2026-09-11 | INR 4,965.50 | +0.72% | INR 4,929.00 | INR 4,988.00 | INR 4,894.00 | 263.11K |
| 2026-09-10 | INR 4,930.00 | 0.00% | INR 5,000.00 | INR 5,000.00 | INR 4,921.00 | 190.25K |
| 2026-09-09 | INR 4,930.00 | -0.60% | INR 4,960.00 | INR 4,992.00 | INR 4,925.00 | 165.09K |
| 2026-09-08 | INR 4,960.00 | +0.94% | INR 4,900.00 | INR 4,983.50 | INR 4,887.00 | 258.48K |
| 2026-09-07 | INR 4,914.00 | +1.17% | INR 4,857.00 | INR 4,915.00 | INR 4,823.00 | 229.46K |
| 2026-09-04 | INR 4,857.00 | -0.99% | INR 4,930.00 | INR 4,941.00 | INR 4,823.00 | 322.79K |
| 2026-09-03 | INR 4,905.50 | -2.12% | INR 5,025.00 | INR 5,025.00 | INR 4,886.50 | 328.57K |
| 2026-09-02 | INR 5,012.00 | +0.94% | INR 4,945.00 | INR 5,012.00 | INR 4,932.50 | 295.52K |
| 2026-09-01 | INR 4,965.50 | -1.98% | INR 4,973.50 | INR 4,987.50 | INR 4,919.50 | 204.69K |
| 2026-08-31 | INR 5,066.00 | +0.32% | INR 5,048.00 | INR 5,066.00 | INR 4,890.00 | 650.41K |
| 2026-08-28 | INR 5,050.00 | +1.02% | INR 5,000.00 | INR 5,050.00 | INR 4,967.00 | 184.16K |
| 2026-08-27 | INR 4,999.00 | +2.23% | INR 4,885.00 | INR 4,999.00 | INR 4,877.50 | 317.55K |
| 2026-08-26 | INR 4,890.00 | -0.85% | INR 4,905.00 | INR 4,930.50 | INR 4,881.00 | 277.59K |
| 2026-08-25 | INR 4,932.00 | +0.93% | INR 4,895.00 | INR 4,932.00 | INR 4,855.50 | 214.85K |
| 2026-08-24 | INR 4,886.50 | -0.20% | INR 4,896.50 | INR 4,920.00 | INR 4,855.00 | 151.55K |
| 2026-08-21 | INR 4,896.50 | -2.17% | INR 5,005.50 | INR 5,031.00 | INR 4,882.50 | 226.26K |
| 2026-08-20 | INR 5,005.00 | -0.16% | INR 5,044.50 | INR 5,044.50 | INR 4,964.50 | 244.56K |
| 2026-08-19 | INR 5,013.00 | +0.84% | INR 4,979.50 | INR 5,032.50 | INR 4,945.50 | 412.38K |
| 2026-08-18 | INR 4,971.00 | +1.45% | INR 4,900.00 | INR 5,009.00 | INR 4,876.00 | 426.57K |
| 2026-08-17 | INR 4,900.00 | +1.39% | INR 4,828.00 | INR 4,939.00 | INR 4,814.00 | 293.77K |
| 2026-08-14 | INR 4,833.00 | -1.66% | INR 4,888.00 | INR 4,915.50 | INR 4,833.00 | 166.89K |
| 2026-08-13 | INR 4,914.50 | +0.44% | INR 4,890.50 | INR 4,914.50 | INR 4,833.00 | 433.49K |
| 2026-08-12 | INR 4,893.00 | +0.14% | INR 4,864.00 | INR 4,893.50 | INR 4,824.50 | 400.74K |
| 2026-08-11 | INR 4,886.00 | -0.77% | INR 4,942.50 | INR 4,942.50 | INR 4,831.00 | 360.86K |
| 2026-08-10 | INR 4,924.00 | 0.00% | INR 4,928.50 | INR 4,981.50 | INR 4,885.00 | 416.38K |
| 2026-08-07 | INR 4,924.00 | -0.65% | INR 4,956.00 | INR 4,987.50 | INR 4,901.00 | 394.46K |
| 2026-08-06 | INR 4,956.00 | -0.88% | INR 5,020.00 | INR 5,030.00 | INR 4,937.50 | 701.94K |
| 2026-08-05 | INR 5,000.00 | -0.60% | INR 5,068.50 | INR 5,068.50 | INR 4,946.50 | 509.61K |
| 2026-08-04 | INR 5,030.00 | -0.40% | INR 5,058.00 | INR 5,058.50 | INR 4,996.00 | 658.56K |
| 2026-08-03 | INR 5,050.00 | -1.42% | INR 5,250.00 | INR 5,250.00 | INR 5,007.50 | 841.75K |
| 2026-07-31 | INR 5,122.80 | +5.15% | INR 4,948.00 | INR 5,140.70 | INR 4,894.40 | 1.43M |
| 2026-07-30 | INR 4,872.10 | -0.13% | INR 4,878.50 | INR 4,951.80 | INR 4,862.00 | 790.54K |
| 2026-07-29 | INR 4,878.50 | -0.40% | INR 4,881.50 | INR 4,949.00 | INR 4,857.20 | 776.54K |
| 2026-07-28 | INR 4,898.30 | -2.41% | INR 5,020.10 | INR 5,040.00 | INR 4,866.00 | 549.15K |
| 2026-07-27 | INR 5,019.50 | +1.17% | INR 4,985.00 | INR 5,070.00 | INR 4,961.80 | 267.71K |
| 2026-07-24 | INR 4,961.50 | -2.05% | INR 5,026.00 | INR 5,049.90 | INR 4,951.70 | 262.19K |
| 2026-07-23 | INR 5,065.20 | +0.63% | INR 5,007.20 | INR 5,078.50 | INR 4,935.30 | 423.98K |
| 2026-07-22 | INR 5,033.40 | -0.14% | INR 5,065.90 | INR 5,068.90 | INR 4,970.10 | 290.32K |
| 2026-07-21 | INR 5,040.70 | +0.71% | INR 4,978.40 | INR 5,050.00 | INR 4,948.00 | 287.69K |
| 2026-07-20 | INR 5,005.40 | +5.09% | INR 4,750.00 | INR 5,030.00 | INR 4,735.10 | 959.57K |
| 2026-07-17 | INR 4,763.00 | -4.50% | INR 4,915.40 | INR 4,932.90 | INR 4,695.10 | 1.40M |
| 2026-07-16 | INR 4,987.60 | -0.60% | INR 5,025.30 | INR 5,085.80 | INR 4,812.20 | 5.06M |
| 2026-07-15 | INR 5,017.80 | +0.89% | INR 4,975.00 | INR 5,033.40 | INR 4,918.10 | 778.85K |
| 2026-07-14 | INR 4,973.50 | +0.45% | INR 4,940.00 | INR 5,010.00 | INR 4,916.40 | 794.16K |
| 2026-07-13 | INR 4,951.10 | +1.01% | INR 4,898.70 | INR 4,973.00 | INR 4,861.50 | 763.98K |
| 2026-07-10 | INR 4,901.50 | +0.07% | INR 4,866.00 | INR 4,910.00 | INR 4,778.80 | 963.13K |
| 2026-07-09 | INR 4,898.20 | +0.65% | INR 4,852.00 | INR 4,937.40 | INR 4,847.00 | 460.74K |
| 2026-07-08 | INR 4,866.40 | +0.20% | INR 4,850.00 | INR 4,948.00 | INR 4,825.10 | 1.03M |
| 2026-07-07 | INR 4,856.70 | +0.70% | INR 4,854.80 | INR 4,878.90 | INR 4,818.50 | 536.01K |
| 2026-07-06 | INR 4,822.70 | +1.14% | INR 4,770.10 | INR 4,826.70 | INR 4,743.10 | 271.02K |
| 2026-07-03 | INR 4,768.30 | +2.29% | INR 4,680.00 | INR 4,783.00 | INR 4,680.00 | 345.92K |
| 2026-07-02 | INR 4,661.40 | +0.44% | INR 4,672.00 | INR 4,675.00 | INR 4,620.80 | 227.46K |
| 2026-07-01 | INR 4,640.80 | +0.45% | INR 4,646.90 | INR 4,679.60 | INR 4,574.30 | 200.34K |
| 2026-06-30 | INR 4,620.10 | -0.81% | INR 4,668.90 | INR 4,679.70 | INR 4,580.00 | 466.12K |
| 2026-06-29 | INR 4,657.60 | +3.13% | INR 4,516.20 | INR 4,742.90 | INR 4,506.10 | 2.07M |
| 2026-06-26 | INR 4,516.20 | 0.00% | INR 4,516.20 | INR 4,516.20 | INR 4,516.20 | 0 |
| 2026-06-25 | INR 4,516.20 | +0.26% | INR 4,477.30 | INR 4,549.80 | INR 4,472.40 | 203.32K |
| 2026-06-24 | INR 4,504.40 | -0.21% | INR 4,503.90 | INR 4,545.00 | INR 4,471.50 | 263.53K |
| 2026-06-23 | INR 4,514.10 | +1.28% | INR 4,492.50 | INR 4,566.80 | INR 4,460.10 | 518.24K |
| 2026-06-22 | INR 4,457.00 | +0.61% | INR 4,454.20 | INR 4,477.40 | INR 4,377.00 | 704.69K |
| 2026-06-19 | INR 4,429.80 | -0.35% | INR 4,417.70 | INR 4,486.90 | INR 4,415.00 | 736.33K |
| 2026-06-18 | INR 4,445.50 | +0.06% | INR 4,450.00 | INR 4,496.40 | INR 4,419.00 | 318.19K |
| 2026-06-17 | INR 4,442.80 | -0.54% | INR 4,475.00 | INR 4,496.40 | INR 4,414.80 | 304.46K |
| 2026-06-16 | INR 4,466.70 | -0.83% | INR 4,529.00 | INR 4,536.10 | INR 4,440.00 | 270.24K |
| 2026-06-15 | INR 4,504.00 | -1.47% | INR 4,600.00 | INR 4,600.00 | INR 4,497.50 | 573.68K |
| 2026-06-12 | INR 4,571.20 | -0.02% | INR 4,619.50 | INR 4,666.00 | INR 4,557.90 | 426.10K |
| 2026-06-11 | INR 4,572.20 | +2.43% | INR 4,471.60 | INR 4,611.50 | INR 4,431.10 | 830.93K |
| 2026-06-10 | INR 4,463.70 | -0.21% | INR 4,490.00 | INR 4,560.10 | INR 4,452.20 | 349.03K |
| 2026-06-09 | INR 4,472.90 | +1.42% | INR 4,442.80 | INR 4,497.30 | INR 4,413.00 | 221.95K |
| 2026-06-08 | INR 4,410.40 | -0.24% | INR 4,350.00 | INR 4,520.00 | INR 4,350.00 | 389.69K |
| 2026-06-05 | INR 4,420.90 | +1.87% | INR 4,350.00 | INR 4,453.50 | INR 4,323.00 | 425.22K |
| 2026-06-04 | INR 4,339.90 | -0.65% | INR 4,389.00 | INR 4,425.00 | INR 4,328.10 | 595.20K |
| 2026-06-03 | INR 4,368.50 | +1.17% | INR 4,317.90 | INR 4,389.90 | INR 4,284.10 | 405.21K |
| 2026-06-02 | INR 4,317.90 | -0.75% | INR 4,280.00 | INR 4,338.40 | INR 4,240.30 | 644.32K |
| 2026-06-01 | INR 4,350.40 | -1.37% | INR 4,438.10 | INR 4,444.00 | INR 4,325.30 | 694.05K |
| 2026-05-29 | INR 4,410.80 | -2.80% | INR 4,554.80 | INR 4,575.00 | INR 4,356.10 | 3.00M |
| 2026-05-28 | INR 4,537.80 | 0.00% | INR 4,537.80 | INR 4,537.80 | INR 4,537.80 | 0 |