Torrent Pharmaceuticals Limited (BOM:500420)
India
· Delayed Price · Currency is INR 3,781.55
-20.10 (-0.53%)
At close: Dec 5, 2025
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,813.95 | 3,813.95 | 3,753.75 | 3,781.55 | 3,781.55 | -0.53% | 24,092 |
| Dec 4, 2025 | 3,722.45 | 3,805.00 | 3,722.45 | 3,801.65 | 3,801.65 | 2.25% | 3,135 |
| Dec 3, 2025 | 3,740.00 | 3,770.50 | 3,705.40 | 3,717.95 | 3,717.95 | -0.28% | 2,962 |
| Dec 2, 2025 | 3,735.95 | 3,736.60 | 3,690.45 | 3,728.55 | 3,728.55 | -0.20% | 1,384 |
| Dec 1, 2025 | 3,720.15 | 3,745.25 | 3,707.05 | 3,735.95 | 3,735.95 | 0.38% | 1,455 |
| Nov 28, 2025 | 3,741.65 | 3,741.65 | 3,709.40 | 3,721.70 | 3,721.70 | -0.38% | 881 |
| Nov 27, 2025 | 3,752.00 | 3,769.45 | 3,718.00 | 3,735.90 | 3,735.90 | -0.47% | 1,267 |
| Nov 26, 2025 | 3,730.00 | 3,759.20 | 3,730.00 | 3,753.70 | 3,753.70 | 0.23% | 577 |
| Nov 25, 2025 | 3,718.20 | 3,754.50 | 3,704.65 | 3,745.15 | 3,745.15 | 0.72% | 1,205 |
| Nov 24, 2025 | 3,689.95 | 3,749.40 | 3,679.35 | 3,718.20 | 3,718.20 | 0.77% | 3,668 |
| Nov 21, 2025 | 3,714.75 | 3,724.45 | 3,674.60 | 3,689.65 | 3,689.65 | -0.76% | 645 |
| Nov 20, 2025 | 3,731.35 | 3,757.70 | 3,710.95 | 3,717.75 | 3,717.75 | -0.32% | 742 |
| Nov 19, 2025 | 3,771.05 | 3,780.45 | 3,720.15 | 3,729.85 | 3,729.85 | -1.67% | 2,429 |
| Nov 18, 2025 | 3,822.85 | 3,822.85 | 3,770.00 | 3,793.15 | 3,793.15 | -0.62% | 1,510 |
| Nov 17, 2025 | 3,857.05 | 3,857.05 | 3,808.95 | 3,816.75 | 3,816.75 | -0.60% | 4,849 |
| Nov 14, 2025 | 3,864.95 | 3,871.30 | 3,803.45 | 3,839.70 | 3,839.70 | 0.37% | 5,124 |
| Nov 13, 2025 | 3,753.15 | 3,854.50 | 3,753.15 | 3,825.40 | 3,825.40 | 0.07% | 4,431 |
| Nov 12, 2025 | 3,821.25 | 3,850.00 | 3,788.05 | 3,822.65 | 3,822.65 | -0.08% | 65,483 |
| Nov 11, 2025 | 3,817.00 | 3,880.55 | 3,813.85 | 3,825.60 | 3,825.60 | 0.21% | 17,611 |
| Nov 10, 2025 | 3,693.35 | 3,835.15 | 3,632.00 | 3,817.50 | 3,817.50 | 6.65% | 53,941 |
| Nov 7, 2025 | 3,550.50 | 3,593.35 | 3,544.15 | 3,579.50 | 3,579.50 | 0.70% | 1,879 |
| Nov 6, 2025 | 3,548.35 | 3,578.00 | 3,532.85 | 3,554.50 | 3,554.50 | -0.62% | 1,615 |
| Nov 4, 2025 | 3,640.00 | 3,640.00 | 3,565.00 | 3,576.85 | 3,576.85 | -1.41% | 93,406 |
| Nov 3, 2025 | 3,559.50 | 3,640.35 | 3,559.50 | 3,628.15 | 3,628.15 | 1.94% | 1,720 |
| Oct 31, 2025 | 3,607.65 | 3,623.60 | 3,544.40 | 3,559.10 | 3,559.10 | -1.16% | 2,310 |
| Oct 30, 2025 | 3,560.05 | 3,612.00 | 3,554.85 | 3,600.90 | 3,600.90 | 0.03% | 1,963 |
| Oct 29, 2025 | 3,550.55 | 3,607.80 | 3,550.55 | 3,600.00 | 3,600.00 | 0.61% | 3,197 |
| Oct 28, 2025 | 3,566.50 | 3,599.05 | 3,553.95 | 3,578.10 | 3,578.10 | -0.49% | 1,899 |
| Oct 27, 2025 | 3,584.00 | 3,605.05 | 3,574.05 | 3,595.60 | 3,595.60 | 0.48% | 1,429 |
| Oct 24, 2025 | 3,644.75 | 3,644.75 | 3,563.70 | 3,578.35 | 3,578.35 | -1.08% | 2,355 |
| Oct 23, 2025 | 3,590.90 | 3,627.70 | 3,566.00 | 3,617.35 | 3,617.35 | 0.76% | 1,854 |
| Oct 21, 2025 | 3,580.00 | 3,600.85 | 3,558.05 | 3,590.15 | 3,590.15 | 0.55% | 1,601 |
| Oct 20, 2025 | 3,578.95 | 3,601.70 | 3,562.00 | 3,570.40 | 3,570.40 | -0.24% | 866 |
| Oct 17, 2025 | 3,533.40 | 3,602.00 | 3,511.00 | 3,578.85 | 3,578.85 | 1.29% | 1,356 |
| Oct 16, 2025 | 3,532.30 | 3,546.60 | 3,520.10 | 3,533.40 | 3,533.40 | 0.03% | 1,237 |
| Oct 15, 2025 | 3,483.05 | 3,557.05 | 3,483.05 | 3,532.25 | 3,532.25 | 0.37% | 2,608 |
| Oct 14, 2025 | 3,502.05 | 3,525.30 | 3,480.00 | 3,519.20 | 3,519.20 | -0.02% | 2,381 |
| Oct 13, 2025 | 3,508.70 | 3,550.70 | 3,508.70 | 3,519.80 | 3,519.80 | -0.49% | 1,658 |
| Oct 10, 2025 | 3,598.95 | 3,598.95 | 3,521.75 | 3,537.10 | 3,537.10 | -0.34% | 2,753 |
| Oct 9, 2025 | 3,578.05 | 3,588.95 | 3,535.35 | 3,549.10 | 3,549.10 | -0.50% | 2,028 |
| Oct 8, 2025 | 3,528.05 | 3,584.65 | 3,513.65 | 3,567.00 | 3,567.00 | 0.67% | 2,694 |
| Oct 7, 2025 | 3,518.40 | 3,552.85 | 3,490.00 | 3,543.10 | 3,543.10 | 0.51% | 1,630 |
| Oct 6, 2025 | 3,513.95 | 3,530.10 | 3,482.45 | 3,525.25 | 3,525.25 | 0.32% | 1,830 |
| Oct 3, 2025 | 3,495.95 | 3,554.10 | 3,495.95 | 3,513.95 | 3,513.95 | -1.38% | 2,113 |
| Oct 1, 2025 | 3,531.15 | 3,626.35 | 3,531.15 | 3,563.15 | 3,563.15 | -1.04% | 1,426 |
| Sep 30, 2025 | 3,590.75 | 3,628.60 | 3,538.10 | 3,600.65 | 3,600.65 | 0.43% | 1,343 |
| Sep 29, 2025 | 3,550.20 | 3,603.60 | 3,550.20 | 3,585.20 | 3,585.20 | 0.61% | 63,588 |
| Sep 26, 2025 | 3,480.65 | 3,630.45 | 3,480.65 | 3,563.50 | 3,563.50 | 0.87% | 9,453 |
| Sep 25, 2025 | 3,614.95 | 3,645.85 | 3,523.65 | 3,532.65 | 3,532.65 | -2.28% | 4,165 |
| Sep 24, 2025 | 3,646.25 | 3,678.65 | 3,604.55 | 3,614.95 | 3,614.95 | -1.05% | 2,381 |