Advertisement
U.S. Markets closed

Torrent Pharmaceuticals Limited (TORNTPHARM.BO)

BSE - BSE Real Time Price. Currency in INR
3,336.75-56.05 (-1.65%)
At close: 03:55PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 20243,397.953,398.603,329.003,336.753,336.753,478
Oct 21, 20243,448.003,452.253,381.653,392.803,392.801,332
Oct 18, 20243,414.953,479.653,390.003,447.803,447.801,824
Oct 17, 20243,532.503,532.503,385.003,396.203,396.202,277
Oct 16, 20243,500.553,525.653,491.703,513.403,513.402,378
Oct 15, 20243,495.003,529.003,479.053,497.403,497.4010,774
Oct 14, 20243,529.653,529.653,446.553,490.953,490.953,917
Oct 11, 20243,479.703,521.503,444.153,497.703,497.708,071
Oct 10, 20243,589.953,589.953,410.003,444.153,444.157,499
Oct 09, 20243,530.053,589.303,503.503,558.753,558.758,333
Oct 08, 20243,490.003,535.053,382.753,519.453,519.452,956
Oct 07, 20243,496.753,519.603,391.203,404.303,404.307,025
Oct 04, 20243,406.503,491.953,360.003,475.603,475.606,277
Oct 03, 20243,364.953,405.603,334.653,390.203,390.207,659
Oct 01, 20243,390.003,401.853,330.053,370.003,370.002,725
Sep 30, 20243,469.703,500.303,379.853,399.753,399.751,396
Sep 27, 20243,405.403,498.603,394.903,480.503,480.502,911
Sep 26, 20243,409.753,451.453,365.003,409.753,409.752,759
Sep 25, 20243,474.803,484.053,409.603,430.703,430.701,998
Sep 24, 20243,481.453,491.403,460.003,474.803,474.80824
Sep 23, 20243,464.953,520.003,425.353,456.353,456.352,294
Sep 20, 20243,399.753,477.403,357.953,462.053,462.052,814
Sep 19, 20243,358.953,395.853,321.353,350.653,350.653,162
Sep 18, 20243,477.853,477.853,347.503,360.353,360.351,577
Sep 17, 20243,447.053,470.703,444.353,451.703,451.701,735
Sep 16, 20243,445.803,483.103,435.653,452.553,452.552,827
Sep 13, 20243,480.403,494.603,428.653,455.653,455.651,268
Sep 12, 20243,450.103,524.903,450.003,459.803,459.804,945
Sep 11, 20243,440.053,469.203,425.003,436.803,436.80974
Sep 10, 20243,345.003,490.753,345.003,426.053,426.055,202
Sep 09, 20243,417.003,440.003,363.003,426.803,426.803,678
Sep 06, 20243,435.003,461.103,407.453,417.003,417.002,995
Sep 05, 20243,459.953,497.203,435.403,442.753,442.751,173
Sep 04, 20243,359.353,467.503,359.353,461.703,461.701,383
Sep 03, 20243,420.003,491.403,420.003,425.253,425.252,485
Sep 02, 20243,538.953,538.953,410.303,429.703,429.706,404
Aug 30, 20243,445.053,574.003,445.053,488.703,488.7012,881
Aug 29, 20243,437.003,440.203,411.003,434.703,434.705,793
Aug 28, 20243,365.353,450.003,356.053,419.903,419.9014,215
Aug 27, 2024------
Aug 26, 20243,269.653,375.003,269.653,340.253,340.256,692
Aug 23, 20243,370.053,389.403,339.903,350.153,350.151,126
Aug 22, 20243,339.003,384.003,283.553,362.253,362.259,292
Aug 21, 20243,355.003,372.553,338.403,350.553,350.55773
Aug 20, 20243,348.003,372.253,346.003,362.353,362.35598
Aug 19, 20243,370.003,370.003,331.903,348.703,348.701,361
Aug 16, 20243,382.653,382.653,294.853,346.353,346.353,249
Aug 14, 20243,394.753,394.753,264.853,349.153,349.152,527
Aug 13, 20243,330.653,384.003,314.803,362.403,362.405,724
Aug 12, 20243,347.953,361.503,309.653,339.553,339.552,905
Aug 09, 20243,349.353,364.753,300.003,335.553,335.551,720
Aug 08, 20243,330.003,370.003,302.853,332.903,332.904,648
Aug 07, 20243,240.003,329.553,234.803,325.353,325.357,200
Aug 06, 20243,175.003,295.003,175.003,226.103,226.104,989
Aug 05, 20243,199.953,227.353,158.603,167.003,167.006,347
Aug 02, 20243,160.103,270.903,160.103,227.353,227.357,931
Aug 01, 20243,169.703,249.403,165.003,215.403,215.405,238
Jul 31, 20243,145.253,210.253,120.553,172.803,172.8011,203
Jul 30, 20243,220.003,241.553,105.253,111.103,111.102,320
Jul 29, 20243,207.953,221.253,137.953,196.753,196.755,958
Jul 26, 20243,091.003,256.203,088.453,191.253,191.258,523
Jul 25, 20243,100.003,157.603,073.603,087.853,087.855,544
Jul 24, 20243,158.953,185.303,003.303,148.403,148.4016,227
Jul 23, 20243,044.053,170.002,998.003,137.153,137.1514,582
Jul 22, 20242,947.553,044.152,906.903,028.803,028.804,808
Jul 19, 20243,079.003,079.002,937.152,948.502,948.501,550
Jul 18, 20242,999.953,068.952,953.353,053.903,053.903,013
Jul 16, 20242,947.003,003.402,947.002,973.452,973.453,608
Jul 15, 20242,921.002,977.402,921.002,951.252,951.252,597
Jul 12, 20242,960.002,976.202,930.452,949.502,949.50960
Jul 11, 20242,943.102,976.502,922.052,957.002,957.003,044
Jul 10, 20242,936.102,965.002,901.302,953.102,953.106,234
Jul 09, 20242,898.952,938.652,878.352,936.102,936.101,888
Jul 08, 20242,862.652,916.652,847.102,875.152,875.15938
Jul 05, 20242,870.002,924.352,870.002,888.552,888.5511,829
Jul 04, 20242,840.052,879.002,798.252,871.052,871.055,322
Jul 03, 20242,828.502,850.052,817.902,839.652,839.653,976
Jul 02, 20242,781.552,833.552,781.552,820.952,820.952,293
Jul 01, 20242,793.052,830.002,760.302,779.402,779.401,921
Jun 28, 20242,788.102,830.152,784.052,789.902,789.902,431
Jun 27, 20242,810.002,810.002,755.002,772.102,772.102,929
Jun 26, 20242,887.002,887.002,780.552,791.052,791.05978
Jun 25, 20242,852.302,852.852,815.002,830.352,830.351,528
Jun 24, 20242,837.002,888.302,814.352,838.652,838.651,432
Jun 21, 20242,861.902,902.802,819.002,830.552,830.552,760
Jun 20, 20242,908.452,908.452,839.002,861.902,861.901,684
Jun 19, 20242,910.002,977.102,871.002,883.202,883.208,645
Jun 18, 20242,932.952,932.952,859.202,886.402,886.403,944
Jun 14, 20242,874.702,919.252,870.002,882.552,882.551,244
Jun 13, 20242,800.052,912.452,800.052,873.202,873.206,096
Jun 12, 20242,866.402,919.952,856.202,894.452,894.453,609
Jun 11, 20242,880.002,904.602,845.752,850.602,850.607,859
Jun 10, 20242,844.702,870.002,833.252,864.052,864.053,016
Jun 07, 20242,771.652,862.002,759.952,842.802,842.802,220
Jun 06, 20242,834.352,834.352,750.002,781.152,781.1516,755
Jun 05, 20242,720.052,800.002,688.002,780.052,780.0513,681
Jun 04, 20242,684.602,718.452,576.402,697.052,697.054,851
Jun 03, 20242,724.902,730.202,668.902,677.702,677.706,671
May 31, 20242,659.052,720.002,648.852,696.402,696.405,007
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...