NSE - Delayed Quote INR
Torrent Pharmaceuticals Limited (TORNTPHARM.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 3,390.05 | 3,402.75 | 3,328.65 | 3,339.65 | 3,339.65 | 146,813 |
| Oct 21, 2024 | 3,454.95 | 3,458.10 | 3,380.00 | 3,392.50 | 3,392.50 | 80,576 |
| Oct 18, 2024 | 3,396.65 | 3,482.65 | 3,386.50 | 3,449.50 | 3,449.50 | 187,099 |
| Oct 17, 2024 | 3,522.00 | 3,522.00 | 3,385.00 | 3,396.65 | 3,396.65 | 170,971 |
| Oct 16, 2024 | 3,497.60 | 3,528.20 | 3,490.00 | 3,515.35 | 3,515.35 | 201,555 |
| Oct 15, 2024 | 3,498.00 | 3,531.75 | 3,477.55 | 3,497.60 | 3,497.60 | 289,020 |
| Oct 14, 2024 | 3,510.05 | 3,510.30 | 3,448.25 | 3,489.95 | 3,489.95 | 168,714 |
| Oct 11, 2024 | 3,480.00 | 3,520.00 | 3,443.00 | 3,497.05 | 3,497.05 | 240,330 |
| Oct 10, 2024 | 3,567.00 | 3,580.00 | 3,405.95 | 3,443.25 | 3,443.25 | 294,303 |
| Oct 9, 2024 | 3,534.00 | 3,590.70 | 3,504.05 | 3,557.25 | 3,557.25 | 463,341 |
| Oct 8, 2024 | 3,415.00 | 3,538.00 | 3,380.90 | 3,517.45 | 3,517.45 | 256,690 |
| Oct 7, 2024 | 3,490.00 | 3,520.00 | 3,389.30 | 3,405.10 | 3,405.10 | 305,094 |
| Oct 4, 2024 | 3,404.95 | 3,494.85 | 3,355.05 | 3,473.55 | 3,473.55 | 475,367 |
| Oct 3, 2024 | 3,333.40 | 3,407.25 | 3,333.40 | 3,392.15 | 3,392.15 | 414,498 |
| Oct 1, 2024 | 3,408.50 | 3,433.45 | 3,331.45 | 3,369.90 | 3,369.90 | 425,354 |
| Sep 30, 2024 | 3,456.00 | 3,502.25 | 3,376.60 | 3,396.55 | 3,396.55 | 335,126 |
| Sep 27, 2024 | 3,412.20 | 3,498.60 | 3,395.30 | 3,482.60 | 3,482.60 | 596,251 |
| Sep 26, 2024 | 3,425.00 | 3,449.70 | 3,364.05 | 3,412.30 | 3,412.30 | 261,256 |
| Sep 25, 2024 | 3,490.10 | 3,492.00 | 3,414.05 | 3,428.05 | 3,428.05 | 204,828 |
| Sep 24, 2024 | 3,468.60 | 3,494.90 | 3,456.40 | 3,470.90 | 3,470.90 | 171,380 |
| Sep 23, 2024 | 3,477.95 | 3,520.35 | 3,424.75 | 3,457.65 | 3,457.65 | 174,672 |
| Sep 20, 2024 | 3,365.30 | 3,481.90 | 3,355.05 | 3,457.80 | 3,457.80 | 522,159 |
| Sep 19, 2024 | 3,348.10 | 3,394.85 | 3,320.95 | 3,351.90 | 3,351.90 | 260,230 |
| Sep 18, 2024 | 3,467.00 | 3,476.50 | 3,348.25 | 3,359.60 | 3,359.60 | 200,401 |
| Sep 17, 2024 | 3,468.90 | 3,476.70 | 3,444.45 | 3,453.25 | 3,453.25 | 146,515 |
| Sep 16, 2024 | 3,460.40 | 3,483.05 | 3,440.65 | 3,453.90 | 3,453.90 | 83,215 |
| Sep 13, 2024 | 3,480.80 | 3,498.80 | 3,424.45 | 3,451.70 | 3,451.70 | 199,928 |
| Sep 12, 2024 | 3,460.00 | 3,525.00 | 3,450.30 | 3,461.45 | 3,461.45 | 388,926 |
| Sep 11, 2024 | 3,455.00 | 3,470.00 | 3,420.10 | 3,435.55 | 3,435.55 | 201,770 |
| Sep 10, 2024 | 3,385.00 | 3,492.80 | 3,385.00 | 3,426.15 | 3,426.15 | 368,058 |
| Sep 9, 2024 | 3,416.00 | 3,443.45 | 3,364.15 | 3,431.10 | 3,431.10 | 170,242 |
| Sep 6, 2024 | 3,454.50 | 3,465.00 | 3,407.85 | 3,416.70 | 3,416.70 | 104,521 |
| Sep 5, 2024 | 3,450.05 | 3,496.75 | 3,430.05 | 3,442.50 | 3,442.50 | 182,585 |
| Sep 4, 2024 | 3,401.00 | 3,469.45 | 3,395.00 | 3,462.85 | 3,462.85 | 176,935 |
| Sep 3, 2024 | 3,435.55 | 3,490.00 | 3,420.00 | 3,426.10 | 3,426.10 | 314,363 |
| Sep 2, 2024 | 3,503.45 | 3,523.00 | 3,416.20 | 3,429.75 | 3,429.75 | 233,417 |
| Aug 30, 2024 | 3,461.95 | 3,574.00 | 3,447.05 | 3,485.15 | 3,485.15 | 993,340 |
| Aug 29, 2024 | 3,428.00 | 3,445.90 | 3,410.50 | 3,434.55 | 3,434.55 | 170,950 |
| Aug 28, 2024 | 3,360.05 | 3,451.00 | 3,360.05 | 3,419.45 | 3,419.45 | 597,337 |
| Aug 27, 2024 | 3,342.80 | 3,374.00 | 3,311.00 | 3,362.00 | 3,362.00 | 219,015 |
| Aug 26, 2024 | 3,353.80 | 3,377.00 | 3,311.45 | 3,342.80 | 3,342.80 | 136,267 |
| Aug 23, 2024 | 3,365.00 | 3,391.95 | 3,341.05 | 3,349.35 | 3,349.35 | 131,033 |
| Aug 22, 2024 | 3,353.85 | 3,369.95 | 3,324.05 | 3,362.60 | 3,362.60 | 124,001 |
| Aug 21, 2024 | 3,362.50 | 3,371.50 | 3,338.00 | 3,350.75 | 3,350.75 | 257,431 |
| Aug 20, 2024 | 3,365.00 | 3,379.50 | 3,345.05 | 3,362.50 | 3,362.50 | 206,288 |
| Aug 19, 2024 | 3,348.95 | 3,369.95 | 3,328.05 | 3,349.35 | 3,349.35 | 82,204 |
| Aug 16, 2024 | 3,365.00 | 3,379.95 | 3,293.05 | 3,348.20 | 3,348.20 | 225,209 |
| Aug 14, 2024 | 3,383.00 | 3,383.00 | 3,260.90 | 3,348.75 | 3,348.75 | 447,194 |
| Aug 13, 2024 | 3,339.95 | 3,383.90 | 3,310.00 | 3,363.40 | 3,363.40 | 413,070 |
| Aug 12, 2024 | 3,338.40 | 3,363.95 | 3,311.20 | 3,337.25 | 3,337.25 | 90,273 |
| Aug 9, 2024 | 3,339.35 | 3,363.75 | 3,300.10 | 3,338.40 | 3,338.40 | 140,553 |
| Aug 8, 2024 | 3,331.55 | 3,372.85 | 3,300.55 | 3,333.40 | 3,333.40 | 289,623 |
| Aug 7, 2024 | 3,230.05 | 3,329.00 | 3,230.05 | 3,323.65 | 3,323.65 | 273,861 |
| Aug 6, 2024 | 3,173.50 | 3,298.00 | 3,173.05 | 3,220.55 | 3,220.55 | 636,197 |
| Aug 5, 2024 | 3,173.20 | 3,250.00 | 3,156.45 | 3,167.50 | 3,167.50 | 248,760 |
| Aug 2, 2024 | 3,190.00 | 3,275.50 | 3,179.40 | 3,228.10 | 3,228.10 | 647,028 |
| Aug 1, 2024 | 3,172.05 | 3,256.35 | 3,160.05 | 3,205.00 | 3,205.00 | 400,745 |
| Jul 31, 2024 | 3,127.40 | 3,210.85 | 3,122.20 | 3,171.75 | 3,171.75 | 641,461 |
| Jul 30, 2024 | 3,198.65 | 3,239.95 | 3,103.00 | 3,111.15 | 3,111.15 | 306,432 |
| Jul 29, 2024 | 3,195.00 | 3,227.00 | 3,136.70 | 3,198.40 | 3,198.40 | 533,386 |
| Jul 26, 2024 | 3,090.55 | 3,257.15 | 3,087.95 | 3,194.90 | 3,194.90 | 309,512 |
| Jul 25, 2024 | 3,092.00 | 3,158.95 | 3,075.00 | 3,085.25 | 3,085.25 | 507,075 |
| Jul 24, 2024 | 3,160.00 | 3,192.45 | 3,002.55 | 3,145.90 | 3,145.90 | 1,046,153 |
| Jul 23, 2024 | 3,035.00 | 3,176.55 | 2,993.85 | 3,138.70 | 3,138.70 | 585,410 |
| Jul 22, 2024 | 2,957.60 | 3,044.65 | 2,870.00 | 3,029.80 | 3,029.80 | 240,962 |
| Jul 19, 2024 | 3,054.55 | 3,059.20 | 2,935.10 | 2,946.35 | 2,946.35 | 155,562 |
| Jul 18, 2024 | 2,977.70 | 3,073.95 | 2,953.05 | 3,058.30 | 3,058.30 | 416,024 |
| Jul 16, 2024 | 2,953.70 | 3,005.00 | 2,945.65 | 2,975.05 | 2,975.05 | 315,395 |
| Jul 15, 2024 | 2,950.00 | 2,978.50 | 2,947.00 | 2,953.70 | 2,953.70 | 136,293 |
| Jul 12, 2024 | 2,969.80 | 2,984.00 | 2,929.05 | 2,948.45 | 2,948.45 | 124,957 |
| Jul 11, 2024 | 2,951.90 | 2,978.40 | 2,921.10 | 2,958.40 | 2,958.40 | 257,651 |
| Jul 10, 2024 | 2,950.00 | 2,965.25 | 2,901.35 | 2,951.75 | 2,951.75 | 232,495 |
| Jul 9, 2024 | 2,881.10 | 2,940.00 | 2,878.15 | 2,936.10 | 2,936.10 | 209,993 |
| Jul 8, 2024 | 2,891.85 | 2,919.50 | 2,846.65 | 2,882.75 | 2,882.75 | 143,062 |
| Jul 5, 2024 | 2,874.70 | 2,925.00 | 2,874.70 | 2,891.10 | 2,891.10 | 252,725 |
| Jul 4, 2024 | 2,846.40 | 2,880.00 | 2,799.85 | 2,870.30 | 2,870.30 | 318,200 |
| Jul 3, 2024 | 2,837.00 | 2,853.05 | 2,815.45 | 2,837.50 | 2,837.50 | 218,267 |
| Jul 2, 2024 | 2,785.05 | 2,837.00 | 2,785.05 | 2,819.65 | 2,819.65 | 468,913 |
| Jul 1, 2024 | 2,796.10 | 2,816.60 | 2,757.90 | 2,781.20 | 2,781.20 | 376,124 |
| Jun 28, 2024 | 2,784.80 | 2,833.00 | 2,780.05 | 2,791.30 | 2,791.30 | 130,761 |
| Jun 27, 2024 | 2,790.00 | 2,806.50 | 2,755.90 | 2,771.70 | 2,771.70 | 229,004 |
| Jun 26, 2024 | 2,833.50 | 2,843.20 | 2,779.25 | 2,790.55 | 2,790.55 | 184,605 |
| Jun 25, 2024 | 2,843.75 | 2,856.10 | 2,810.45 | 2,830.45 | 2,830.45 | 75,860 |
| Jun 24, 2024 | 2,829.10 | 2,890.00 | 2,808.05 | 2,840.45 | 2,840.45 | 227,280 |
| Jun 21, 2024 | 6.00 Dividend | |||||
| Jun 21, 2024 | 2,858.10 | 2,904.75 | 2,815.65 | 2,831.25 | 2,831.25 | 255,631 |
| Jun 20, 2024 | 2,899.80 | 2,899.80 | 2,838.10 | 2,858.10 | 2,852.10 | 154,689 |
| Jun 19, 2024 | 2,894.20 | 2,980.00 | 2,867.95 | 2,885.55 | 2,879.49 | 579,158 |
| Jun 18, 2024 | 2,909.00 | 2,909.00 | 2,860.40 | 2,886.85 | 2,880.79 | 186,896 |
| Jun 14, 2024 | 2,873.00 | 2,919.30 | 2,860.00 | 2,882.10 | 2,876.05 | 125,792 |
| Jun 13, 2024 | 2,870.00 | 2,908.70 | 2,845.65 | 2,874.90 | 2,868.86 | 218,452 |
| Jun 12, 2024 | 2,875.00 | 2,918.80 | 2,854.90 | 2,893.50 | 2,887.43 | 221,740 |
| Jun 11, 2024 | 2,882.00 | 2,905.55 | 2,845.90 | 2,851.00 | 2,845.01 | 227,961 |
| Jun 10, 2024 | 2,879.85 | 2,879.85 | 2,834.00 | 2,863.95 | 2,857.94 | 184,170 |
| Jun 7, 2024 | 2,780.00 | 2,866.75 | 2,758.95 | 2,844.95 | 2,838.98 | 311,615 |
| Jun 6, 2024 | 2,815.00 | 2,830.95 | 2,745.35 | 2,782.00 | 2,776.16 | 255,802 |
| Jun 5, 2024 | 2,730.60 | 2,800.70 | 2,690.25 | 2,780.40 | 2,774.56 | 310,617 |
| Jun 4, 2024 | 2,678.10 | 2,719.95 | 2,570.45 | 2,694.00 | 2,688.34 | 328,146 |
| Jun 3, 2024 | 2,712.00 | 2,729.05 | 2,669.85 | 2,677.95 | 2,672.33 | 224,866 |
| May 31, 2024 | 2,660.00 | 2,722.85 | 2,648.00 | 2,696.05 | 2,690.39 | 1,001,916 |
| May 30, 2024 | 2,714.20 | 2,740.00 | 2,648.00 | 2,658.05 | 2,652.47 | 257,586 |
| May 29, 2024 | 2,677.00 | 2,735.00 | 2,648.00 | 2,714.20 | 2,708.50 | 387,361 |
| May 28, 2024 | 2,660.00 | 2,674.00 | 2,634.60 | 2,666.70 | 2,661.10 | 210,787 |
| May 27, 2024 | 2,795.00 | 2,795.00 | 2,645.00 | 2,655.25 | 2,649.68 | 1,077,403 |
| May 24, 2024 | 2,705.00 | 2,705.00 | 2,600.00 | 2,612.55 | 2,607.07 | 199,442 |
| May 23, 2024 | 2,671.55 | 2,697.75 | 2,657.40 | 2,692.90 | 2,687.25 | 91,602 |
| May 22, 2024 | 2,698.90 | 2,702.90 | 2,646.85 | 2,663.75 | 2,658.16 | 121,332 |
| May 21, 2024 | 2,680.60 | 2,706.95 | 2,650.90 | 2,681.70 | 2,676.07 | 153,450 |
| May 17, 2024 | 2,702.60 | 2,718.80 | 2,684.40 | 2,698.70 | 2,693.03 | 74,126 |
| May 16, 2024 | 2,648.95 | 2,720.00 | 2,635.35 | 2,699.95 | 2,694.28 | 136,934 |
| May 15, 2024 | 2,639.05 | 2,655.20 | 2,619.30 | 2,648.95 | 2,643.39 | 98,937 |
| May 14, 2024 | 2,605.05 | 2,637.95 | 2,585.15 | 2,630.65 | 2,625.13 | 130,290 |
| May 13, 2024 | 2,609.70 | 2,625.00 | 2,575.00 | 2,604.60 | 2,599.13 | 235,650 |
| May 10, 2024 | 2,526.50 | 2,618.00 | 2,526.50 | 2,599.90 | 2,594.44 | 166,701 |
| May 9, 2024 | 2,595.00 | 2,613.10 | 2,519.95 | 2,524.35 | 2,519.05 | 151,139 |
| May 8, 2024 | 2,620.00 | 2,625.45 | 2,575.10 | 2,587.55 | 2,582.12 | 217,789 |
| May 7, 2024 | 2,723.30 | 2,725.90 | 2,610.05 | 2,619.35 | 2,613.85 | 196,277 |
| May 6, 2024 | 2,750.00 | 2,761.90 | 2,697.05 | 2,717.20 | 2,711.50 | 262,320 |
| May 3, 2024 | 2,672.30 | 2,782.85 | 2,672.30 | 2,734.70 | 2,728.96 | 939,897 |
| May 2, 2024 | 2,652.80 | 2,688.40 | 2,642.50 | 2,670.00 | 2,664.40 | 93,529 |
| Apr 30, 2024 | 2,696.00 | 2,712.10 | 2,635.80 | 2,642.55 | 2,637.00 | 212,255 |
| Apr 29, 2024 | 2,696.80 | 2,698.95 | 2,653.50 | 2,687.45 | 2,681.81 | 217,666 |
| Apr 26, 2024 | 2,700.15 | 2,729.20 | 2,685.10 | 2,691.00 | 2,685.35 | 146,666 |
| Apr 25, 2024 | 2,691.90 | 2,702.05 | 2,672.00 | 2,694.30 | 2,688.64 | 137,290 |
| Apr 24, 2024 | 2,639.90 | 2,699.00 | 2,639.90 | 2,686.45 | 2,680.81 | 254,562 |
| Apr 23, 2024 | 2,610.00 | 2,645.55 | 2,583.95 | 2,637.40 | 2,631.86 | 286,051 |
| Apr 22, 2024 | 2,562.10 | 2,616.75 | 2,544.45 | 2,591.90 | 2,586.46 | 278,112 |
| Apr 19, 2024 | 2,540.00 | 2,560.00 | 2,523.05 | 2,539.40 | 2,534.07 | 287,483 |
| Apr 18, 2024 | 2,555.00 | 2,585.50 | 2,532.00 | 2,546.85 | 2,541.50 | 264,434 |
| Apr 16, 2024 | 2,519.00 | 2,546.00 | 2,505.30 | 2,537.60 | 2,532.27 | 119,210 |
| Apr 15, 2024 | 2,530.50 | 2,574.85 | 2,514.00 | 2,519.85 | 2,514.56 | 201,879 |
| Apr 12, 2024 | 2,580.00 | 2,599.95 | 2,551.60 | 2,577.70 | 2,572.29 | 132,838 |
| Apr 10, 2024 | 2,579.95 | 2,590.20 | 2,556.60 | 2,578.95 | 2,573.54 | 175,245 |
| Apr 9, 2024 | 2,609.80 | 2,609.80 | 2,563.25 | 2,578.10 | 2,572.69 | 109,121 |
| Apr 8, 2024 | 2,595.05 | 2,626.90 | 2,534.50 | 2,597.30 | 2,591.85 | 359,617 |
| Apr 5, 2024 | 2,544.10 | 2,619.30 | 2,544.10 | 2,577.10 | 2,571.69 | 331,883 |
| Apr 4, 2024 | 2,608.95 | 2,608.95 | 2,525.45 | 2,537.55 | 2,532.22 | 229,321 |
| Apr 3, 2024 | 2,666.20 | 2,666.20 | 2,583.15 | 2,588.65 | 2,583.22 | 261,270 |
| Apr 2, 2024 | 2,680.95 | 2,684.95 | 2,641.60 | 2,668.55 | 2,662.95 | 181,201 |
| Apr 1, 2024 | 2,608.70 | 2,689.70 | 2,608.05 | 2,675.35 | 2,669.73 | 422,474 |
| Mar 28, 2024 | 2,568.75 | 2,625.00 | 2,522.00 | 2,600.60 | 2,595.14 | 370,338 |
| Mar 27, 2024 | 2,594.25 | 2,599.00 | 2,515.05 | 2,572.40 | 2,567.00 | 257,181 |
| Mar 26, 2024 | 2,560.25 | 2,610.00 | 2,548.80 | 2,570.50 | 2,565.10 | 300,411 |
| Mar 22, 2024 | 2,554.40 | 2,575.55 | 2,532.00 | 2,559.80 | 2,554.43 | 133,752 |
| Mar 21, 2024 | 2,529.85 | 2,561.30 | 2,500.50 | 2,554.40 | 2,549.04 | 176,094 |
| Mar 20, 2024 | 2,519.00 | 2,531.15 | 2,489.30 | 2,518.95 | 2,513.66 | 174,271 |
| Mar 19, 2024 | 2,584.00 | 2,584.00 | 2,487.80 | 2,501.50 | 2,496.25 | 368,335 |
| Mar 18, 2024 | 2,602.00 | 2,602.00 | 2,544.00 | 2,569.65 | 2,564.26 | 452,371 |
| Mar 15, 2024 | 2,711.10 | 2,711.10 | 2,577.00 | 2,594.45 | 2,589.00 | 493,248 |
| Mar 14, 2024 | 2,652.00 | 2,731.00 | 2,643.05 | 2,690.40 | 2,684.75 | 566,479 |
| Mar 13, 2024 | 2,678.30 | 2,690.45 | 2,638.95 | 2,663.95 | 2,658.36 | 413,261 |
| Mar 12, 2024 | 2,697.80 | 2,711.95 | 2,655.05 | 2,673.95 | 2,668.34 | 136,884 |
| Mar 11, 2024 | 2,691.35 | 2,744.00 | 2,664.80 | 2,697.80 | 2,692.14 | 375,130 |
| Mar 7, 2024 | 2,685.50 | 2,693.85 | 2,645.00 | 2,664.80 | 2,659.21 | 414,029 |
| Mar 6, 2024 | 2,684.00 | 2,742.60 | 2,642.40 | 2,691.20 | 2,685.55 | 538,870 |
| Mar 5, 2024 | 2,690.85 | 2,699.00 | 2,648.25 | 2,661.95 | 2,656.36 | 199,888 |
| Mar 4, 2024 | 2,699.55 | 2,733.00 | 2,681.55 | 2,690.85 | 2,685.20 | 239,363 |
| Mar 1, 2024 | 2,686.10 | 2,723.95 | 2,658.05 | 2,668.65 | 2,663.05 | 435,032 |
| Feb 29, 2024 | 2,614.15 | 2,675.00 | 2,586.65 | 2,666.10 | 2,660.50 | 470,994 |
| Feb 28, 2024 | 2,632.45 | 2,657.95 | 2,593.40 | 2,613.10 | 2,607.61 | 89,697 |
| Feb 27, 2024 | 2,624.05 | 2,644.75 | 2,606.70 | 2,625.95 | 2,620.44 | 107,979 |
| Feb 26, 2024 | 2,626.95 | 2,643.90 | 2,611.10 | 2,624.10 | 2,618.59 | 72,375 |
| Feb 23, 2024 | 2,610.00 | 2,638.60 | 2,598.10 | 2,626.95 | 2,621.44 | 184,936 |
| Feb 22, 2024 | 2,603.00 | 2,623.85 | 2,576.10 | 2,608.00 | 2,602.53 | 169,732 |
| Feb 21, 2024 | 2,644.65 | 2,668.25 | 2,591.45 | 2,603.00 | 2,597.54 | 232,279 |
| Feb 20, 2024 | 2,614.00 | 2,655.00 | 2,609.35 | 2,644.65 | 2,639.10 | 191,515 |
| Feb 19, 2024 | 2,639.45 | 2,655.00 | 2,595.30 | 2,615.00 | 2,609.51 | 248,087 |
| Feb 16, 2024 | 2,599.00 | 2,648.55 | 2,579.05 | 2,639.45 | 2,633.91 | 179,212 |
| Feb 15, 2024 | 2,614.90 | 2,617.85 | 2,566.45 | 2,577.85 | 2,572.44 | 110,816 |
| Feb 14, 2024 | 2,614.00 | 2,619.10 | 2,575.00 | 2,604.25 | 2,598.78 | 179,312 |
| Feb 13, 2024 | 2,627.05 | 2,633.35 | 2,609.00 | 2,621.75 | 2,616.25 | 137,215 |
| Feb 12, 2024 | 22.00 Dividend | |||||
| Feb 12, 2024 | 2,650.95 | 2,655.80 | 2,604.60 | 2,619.65 | 2,614.15 | 96,224 |
| Feb 9, 2024 | 2,638.80 | 2,673.00 | 2,615.65 | 2,657.35 | 2,629.82 | 95,974 |
| Feb 8, 2024 | 2,650.45 | 2,679.15 | 2,635.40 | 2,645.90 | 2,618.49 | 167,199 |
| Feb 7, 2024 | 2,634.40 | 2,700.00 | 2,612.05 | 2,649.35 | 2,621.90 | 376,095 |
| Feb 6, 2024 | 2,636.00 | 2,642.00 | 2,581.00 | 2,610.75 | 2,583.70 | 234,980 |
| Feb 5, 2024 | 2,580.00 | 2,685.00 | 2,540.05 | 2,643.70 | 2,616.31 | 588,737 |
| Feb 2, 2024 | 2,520.00 | 2,576.00 | 2,480.65 | 2,525.65 | 2,499.48 | 456,411 |
| Feb 1, 2024 | 2,537.50 | 2,537.55 | 2,487.15 | 2,512.50 | 2,486.47 | 136,887 |
| Jan 31, 2024 | 2,475.40 | 2,540.25 | 2,463.00 | 2,531.10 | 2,504.88 | 227,428 |
| Jan 30, 2024 | 2,441.45 | 2,489.80 | 2,441.45 | 2,473.15 | 2,447.53 | 110,028 |
| Jan 29, 2024 | 2,473.40 | 2,484.55 | 2,414.00 | 2,437.90 | 2,412.64 | 272,821 |
| Jan 25, 2024 | 2,510.95 | 2,510.95 | 2,458.55 | 2,473.40 | 2,447.77 | 287,050 |
| Jan 24, 2024 | 2,493.35 | 2,515.90 | 2,475.55 | 2,507.05 | 2,481.07 | 170,599 |
| Jan 23, 2024 | 2,540.00 | 2,551.80 | 2,467.35 | 2,493.35 | 2,467.52 | 306,184 |
| Jan 19, 2024 | 2,469.80 | 2,478.00 | 2,446.50 | 2,463.85 | 2,438.32 | 117,583 |
| Jan 18, 2024 | 2,470.00 | 2,479.15 | 2,407.25 | 2,462.55 | 2,437.04 | 131,306 |
| Jan 17, 2024 | 2,438.10 | 2,482.95 | 2,416.55 | 2,472.20 | 2,446.59 | 306,575 |
| Jan 16, 2024 | 2,479.90 | 2,479.90 | 2,438.00 | 2,449.70 | 2,424.32 | 246,441 |
| Jan 15, 2024 | 2,475.00 | 2,489.90 | 2,452.75 | 2,475.15 | 2,449.51 | 112,984 |
| Jan 12, 2024 | 2,475.85 | 2,475.85 | 2,440.25 | 2,468.75 | 2,443.17 | 166,278 |
| Jan 11, 2024 | 2,359.30 | 2,476.50 | 2,359.30 | 2,468.95 | 2,443.37 | 693,516 |
| Jan 10, 2024 | 2,339.85 | 2,362.85 | 2,323.05 | 2,352.90 | 2,328.52 | 221,790 |
| Jan 9, 2024 | 2,327.50 | 2,365.00 | 2,327.50 | 2,337.90 | 2,313.68 | 235,412 |
| Jan 8, 2024 | 2,375.35 | 2,375.35 | 2,312.00 | 2,324.60 | 2,300.52 | 249,754 |
| Jan 5, 2024 | 2,381.00 | 2,381.00 | 2,333.00 | 2,350.10 | 2,325.75 | 324,466 |
| Jan 4, 2024 | 2,355.00 | 2,385.90 | 2,330.85 | 2,371.70 | 2,347.13 | 337,858 |
| Jan 3, 2024 | 2,310.05 | 2,368.20 | 2,301.60 | 2,351.40 | 2,327.04 | 292,829 |
| Jan 2, 2024 | 2,300.95 | 2,328.25 | 2,291.60 | 2,322.20 | 2,298.14 | 235,455 |
| Jan 1, 2024 | 2,325.00 | 2,331.70 | 2,288.70 | 2,296.30 | 2,272.51 | 99,208 |
| Dec 29, 2023 | 2,256.50 | 2,310.15 | 2,249.35 | 2,305.55 | 2,281.66 | 194,385 |
| Dec 28, 2023 | 2,268.15 | 2,278.15 | 2,248.05 | 2,255.60 | 2,232.23 | 549,145 |
| Dec 27, 2023 | 2,279.25 | 2,302.85 | 2,256.75 | 2,263.75 | 2,240.30 | 244,967 |
| Dec 26, 2023 | 2,223.90 | 2,289.65 | 2,223.00 | 2,282.30 | 2,258.65 | 277,523 |
| Dec 22, 2023 | 2,197.00 | 2,235.60 | 2,189.35 | 2,222.50 | 2,199.47 | 288,655 |
| Dec 21, 2023 | 2,135.50 | 2,206.70 | 2,113.80 | 2,195.20 | 2,172.46 | 272,796 |
| Dec 20, 2023 | 2,185.00 | 2,200.00 | 2,131.30 | 2,147.05 | 2,124.80 | 352,547 |
| Dec 19, 2023 | 2,166.80 | 2,184.50 | 2,147.60 | 2,170.55 | 2,148.06 | 342,287 |
| Dec 18, 2023 | 2,096.05 | 2,153.00 | 2,095.20 | 2,144.20 | 2,121.98 | 568,660 |
| Dec 15, 2023 | 2,107.45 | 2,110.00 | 2,074.35 | 2,093.35 | 2,071.66 | 550,534 |
| Dec 14, 2023 | 2,085.00 | 2,110.00 | 2,073.45 | 2,103.40 | 2,081.61 | 183,980 |
| Dec 13, 2023 | 2,046.10 | 2,086.55 | 2,025.70 | 2,079.10 | 2,057.56 | 267,134 |
| Dec 12, 2023 | 2,070.00 | 2,097.00 | 2,032.00 | 2,048.00 | 2,026.78 | 279,183 |
| Dec 11, 2023 | 2,058.80 | 2,080.00 | 2,037.70 | 2,078.35 | 2,056.82 | 254,019 |
| Dec 8, 2023 | 2,099.50 | 2,103.90 | 2,044.15 | 2,053.45 | 2,032.17 | 221,098 |
| Dec 7, 2023 | 2,085.40 | 2,107.95 | 2,074.50 | 2,100.55 | 2,078.79 | 145,283 |
| Dec 6, 2023 | 2,106.80 | 2,125.00 | 2,075.00 | 2,079.95 | 2,058.40 | 183,439 |
| Dec 5, 2023 | 2,135.75 | 2,160.00 | 2,096.05 | 2,100.00 | 2,078.24 | 676,468 |
| Dec 4, 2023 | 2,170.00 | 2,172.55 | 2,112.30 | 2,133.60 | 2,111.49 | 272,694 |
| Dec 1, 2023 | 2,135.00 | 2,157.45 | 2,118.50 | 2,151.25 | 2,128.96 | 308,776 |
| Nov 30, 2023 | 2,091.85 | 2,140.00 | 2,077.85 | 2,126.55 | 2,104.52 | 529,836 |
| Nov 29, 2023 | 2,081.00 | 2,124.95 | 2,074.30 | 2,091.85 | 2,070.18 | 209,338 |
| Nov 28, 2023 | 2,099.80 | 2,105.20 | 2,072.25 | 2,079.00 | 2,057.46 | 306,047 |
| Nov 24, 2023 | 2,109.90 | 2,129.00 | 2,083.30 | 2,090.80 | 2,069.14 | 157,910 |
| Nov 23, 2023 | 2,135.05 | 2,135.95 | 2,082.00 | 2,106.55 | 2,084.72 | 189,688 |
| Nov 22, 2023 | 2,116.20 | 2,132.40 | 2,083.40 | 2,111.55 | 2,089.67 | 164,055 |
| Nov 21, 2023 | 2,134.00 | 2,145.00 | 2,109.55 | 2,119.65 | 2,097.69 | 288,221 |
| Nov 20, 2023 | 2,082.35 | 2,118.80 | 2,081.80 | 2,110.75 | 2,088.88 | 318,186 |
| Nov 17, 2023 | 2,039.60 | 2,088.00 | 2,024.65 | 2,082.35 | 2,060.78 | 147,474 |
| Nov 16, 2023 | 2,057.95 | 2,057.95 | 2,033.95 | 2,039.55 | 2,018.42 | 342,090 |
| Nov 15, 2023 | 2,084.75 | 2,084.75 | 2,048.75 | 2,054.60 | 2,033.31 | 179,655 |
| Nov 13, 2023 | 2,056.20 | 2,075.60 | 2,049.25 | 2,066.00 | 2,044.59 | 188,309 |
| Nov 10, 2023 | 2,061.20 | 2,068.90 | 2,044.25 | 2,058.20 | 2,036.88 | 206,637 |
| Nov 9, 2023 | 2,034.45 | 2,059.90 | 2,016.90 | 2,051.20 | 2,029.95 | 308,733 |
| Nov 8, 2023 | 2,017.10 | 2,053.60 | 2,002.10 | 2,028.10 | 2,007.09 | 439,459 |
| Nov 7, 2023 | 1,968.80 | 2,001.00 | 1,966.25 | 1,998.40 | 1,977.70 | 295,281 |
| Nov 6, 2023 | 1,978.40 | 1,994.00 | 1,954.55 | 1,966.50 | 1,946.13 | 221,392 |
| Nov 3, 2023 | 1,935.40 | 1,967.90 | 1,932.65 | 1,960.40 | 1,940.09 | 401,602 |
| Nov 2, 2023 | 1,926.85 | 1,945.00 | 1,921.50 | 1,927.40 | 1,907.43 | 220,680 |
| Nov 1, 2023 | 1,929.80 | 1,941.55 | 1,913.35 | 1,920.05 | 1,900.16 | 249,601 |
| Oct 31, 2023 | 1,944.80 | 1,944.80 | 1,918.00 | 1,924.25 | 1,904.31 | 184,243 |
| Oct 30, 2023 | 1,930.05 | 1,951.40 | 1,918.60 | 1,930.35 | 1,910.35 | 287,857 |
| Oct 27, 2023 | 1,895.55 | 1,950.80 | 1,895.40 | 1,920.65 | 1,900.75 | 695,215 |
| Oct 26, 2023 | 1,919.80 | 1,919.80 | 1,859.55 | 1,889.65 | 1,870.07 | 433,022 |
| Oct 25, 2023 | 1,909.00 | 1,954.05 | 1,822.55 | 1,922.25 | 1,902.33 | 1,682,093 |
| Oct 23, 2023 | 1,898.30 | 1,910.95 | 1,867.75 | 1,877.30 | 1,857.85 | 224,516 |
Related Tickers
ALKEM.NS Alkem Laboratories Limited
6,110.25
-0.78%
AUROPHARMA.NS Aurobindo Pharma Limited
1,447.60
-0.87%
LAURUSLABS.NS Laurus Labs Limited
448.50
-3.60%
BROOKS.NS Brooks Laboratories Limited
138.10
-4.99%
SUVEN.NS Suven Life Sciences Limited
114.37
-7.14%
LUPIN.NS Lupin Limited
2,132.05
-0.92%
ASTRAZEN.NS AstraZeneca Pharma India Limited
7,190.60
-2.73%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,887.55
-0.50%
ZYDUSLIFE.NS Zydus Lifesciences Limited
988.20
-1.74%
AARTIDRUGS.NS Aarti Drugs Limited
488.60
-1.29%