Advertisement
U.S. markets closed

Torrent Pharmaceuticals Limited (TORNTPHARM.NS)

NSE - NSE Real Time Price. Currency in INR
3,202.95-21.50 (-0.67%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20243,224.503,237.953,172.453,202.953,202.95309,175
Nov 27, 20243,230.003,252.953,168.353,224.453,224.45283,758
Nov 26, 20243,260.003,275.003,215.903,225.553,225.55206,124
Nov 25, 20243,206.003,276.003,163.603,266.603,266.60637,198
Nov 22, 20243,102.053,189.703,102.053,167.103,167.10290,862
Nov 21, 20243,095.053,128.003,076.003,101.953,101.95170,973
Nov 19, 20243,105.603,133.553,085.903,094.853,094.85171,432
Nov 18, 20243,103.053,141.003,075.253,105.603,105.60195,002
Nov 14, 20243,116.053,141.453,094.603,102.403,102.40223,405
Nov 13, 20243,151.053,159.303,097.903,116.603,116.60184,256
Nov 12, 20243,170.003,200.353,052.003,151.053,151.05382,160
Nov 11, 20243,200.053,203.153,145.503,151.653,151.65172,047
Nov 08, 20243,151.003,216.303,146.103,199.853,199.85239,755
Nov 07, 20243,216.103,239.103,148.053,162.953,162.95246,838
Nov 06, 20243,212.803,242.003,188.253,209.903,209.90312,261
Nov 05, 20243,200.553,219.003,137.903,184.153,184.15274,823
Nov 04, 20243,212.453,226.453,155.303,200.553,200.551,149,132
Nov 01, 20243,224.003,224.003,191.053,205.303,205.3016,976
Oct 31, 20243,148.003,229.003,148.003,202.653,202.65861,329
Oct 30, 20243,125.203,149.753,084.803,137.803,137.803,410,175
Oct 29, 20243,300.003,300.003,160.903,215.653,215.65604,063
Oct 28, 20243,435.003,511.803,300.003,316.703,316.70862,562
Oct 25, 20243,329.953,448.153,329.953,432.853,432.85551,899
Oct 24, 20243,325.003,368.253,296.003,321.303,321.30615,291
Oct 23, 20243,339.653,377.903,307.203,318.953,318.95403,652
Oct 22, 20243,390.053,402.753,328.653,339.653,339.65146,815
Oct 21, 20243,454.953,458.103,380.003,392.503,392.5080,576
Oct 18, 20243,396.653,482.653,386.503,449.503,449.50187,099
Oct 17, 20243,522.003,522.003,385.003,396.653,396.65170,971
Oct 16, 20243,497.603,528.203,490.003,515.353,515.35201,555
Oct 15, 20243,498.003,531.753,477.553,497.603,497.60289,020
Oct 14, 20243,510.053,510.303,448.253,489.953,489.95168,714
Oct 11, 20243,480.003,520.003,443.003,497.053,497.05240,330
Oct 10, 20243,567.003,580.003,405.953,443.253,443.25294,303
Oct 09, 20243,534.003,590.703,504.053,557.253,557.25463,341
Oct 08, 20243,415.003,538.003,380.903,517.453,517.45256,690
Oct 07, 20243,490.003,520.003,389.303,405.103,405.10305,094
Oct 04, 20243,404.953,494.853,355.053,473.553,473.55475,367
Oct 03, 20243,333.403,407.253,333.403,392.153,392.15414,498
Oct 01, 20243,408.503,433.453,331.453,369.903,369.90425,354
Sep 30, 20243,456.003,502.253,376.603,396.553,396.55335,126
Sep 27, 20243,412.203,498.603,395.303,482.603,482.60596,251
Sep 26, 20243,425.003,449.703,364.053,412.303,412.30261,256
Sep 25, 20243,490.103,492.003,414.053,428.053,428.05204,828
Sep 24, 20243,468.603,494.903,456.403,470.903,470.90171,380
Sep 23, 20243,477.953,520.353,424.753,457.653,457.65174,672
Sep 20, 20243,365.303,481.903,355.053,457.803,457.80522,159
Sep 19, 20243,348.103,394.853,320.953,351.903,351.90260,230
Sep 18, 20243,467.003,476.503,348.253,359.603,359.60200,401
Sep 17, 20243,468.903,476.703,444.453,453.253,453.25146,515
Sep 16, 20243,460.403,483.053,440.653,453.903,453.9083,215
Sep 13, 20243,480.803,498.803,424.453,451.703,451.70199,928
Sep 12, 20243,460.003,525.003,450.303,461.453,461.45388,926
Sep 11, 20243,455.003,470.003,420.103,435.553,435.55201,770
Sep 10, 20243,385.003,492.803,385.003,426.153,426.15368,058
Sep 09, 20243,416.003,443.453,364.153,431.103,431.10170,242
Sep 06, 20243,454.503,465.003,407.853,416.703,416.70104,521
Sep 05, 20243,450.053,496.753,430.053,442.503,442.50182,585
Sep 04, 20243,401.003,469.453,395.003,462.853,462.85176,935
Sep 03, 20243,435.553,490.003,420.003,426.103,426.10314,363
Sep 02, 20243,503.453,523.003,416.203,429.753,429.75233,417
Aug 30, 20243,461.953,574.003,447.053,485.153,485.15993,340
Aug 29, 20243,428.003,445.903,410.503,434.553,434.55170,950
Aug 28, 20243,360.053,451.003,360.053,419.453,419.45597,337
Aug 27, 20243,342.803,374.003,311.003,362.003,362.00219,015
Aug 26, 20243,353.803,377.003,311.453,342.803,342.80136,267
Aug 23, 20243,365.003,391.953,341.053,349.353,349.35131,033
Aug 22, 20243,353.853,369.953,324.053,362.603,362.60124,001
Aug 21, 20243,362.503,371.503,338.003,350.753,350.75257,431
Aug 20, 20243,365.003,379.503,345.053,362.503,362.50206,288
Aug 19, 20243,348.953,369.953,328.053,349.353,349.3582,204
Aug 16, 20243,365.003,379.953,293.053,348.203,348.20225,209
Aug 14, 20243,383.003,383.003,260.903,348.753,348.75447,194
Aug 13, 20243,339.953,383.903,310.003,363.403,363.40413,070
Aug 12, 20243,338.403,363.953,311.203,337.253,337.2590,273
Aug 09, 20243,339.353,363.753,300.103,338.403,338.40140,553
Aug 08, 20243,331.553,372.853,300.553,333.403,333.40289,623
Aug 07, 20243,230.053,329.003,230.053,323.653,323.65273,861
Aug 06, 20243,173.503,298.003,173.053,220.553,220.55636,197
Aug 05, 20243,173.203,250.003,156.453,167.503,167.50248,760
Aug 02, 20243,190.003,275.503,179.403,228.103,228.10647,028
Aug 01, 20243,172.053,256.353,160.053,205.003,205.00400,745
Jul 31, 20243,127.403,210.853,122.203,171.753,171.75641,461
Jul 30, 20243,198.653,239.953,103.003,111.153,111.15306,432
Jul 29, 20243,195.003,227.003,136.703,198.403,198.40533,386
Jul 26, 20243,090.553,257.153,087.953,194.903,194.90309,512
Jul 25, 20243,092.003,158.953,075.003,085.253,085.25507,075
Jul 24, 20243,160.003,192.453,002.553,145.903,145.901,046,153
Jul 23, 20243,035.003,176.552,993.853,138.703,138.70585,410
Jul 22, 20242,957.603,044.652,870.003,029.803,029.80240,962
Jul 19, 20243,054.553,059.202,935.102,946.352,946.35155,562
Jul 18, 20242,977.703,073.952,953.053,058.303,058.30416,024
Jul 16, 20242,953.703,005.002,945.652,975.052,975.05315,395
Jul 15, 20242,950.002,978.502,947.002,953.702,953.70136,293
Jul 12, 20242,969.802,984.002,929.052,948.452,948.45124,957
Jul 11, 20242,951.902,978.402,921.102,958.402,958.40257,651
Jul 10, 20242,950.002,965.252,901.352,951.752,951.75232,495
Jul 09, 20242,881.102,940.002,878.152,936.102,936.10209,993
Jul 08, 20242,891.852,919.502,846.652,882.752,882.75143,062
Jul 05, 20242,874.702,925.002,874.702,891.102,891.10252,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...