Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Torrent Pharmaceuticals Limited (TORNTPHARM.BO)

Compare
3,237.40
+12.25
+(0.38%)
As of 10:49:57 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,209.553,261.503,209.103,237.403,237.40375
Apr 15, 20253,146.203,234.103,126.553,225.153,225.151,879
Apr 11, 20253,127.053,187.603,120.103,127.503,127.501,629
Apr 9, 20253,210.003,231.503,111.503,126.553,126.551,002
Apr 8, 20253,289.953,289.953,191.703,244.503,244.5027,590
Apr 7, 20253,228.503,307.953,200.003,232.553,232.555,025
Apr 4, 20253,249.803,299.903,178.553,284.753,284.752,824
Apr 3, 20253,240.403,320.003,230.053,249.803,249.808,779
Apr 2, 20253,194.053,213.703,162.503,209.353,209.35643
Apr 1, 20253,152.103,230.003,149.053,181.553,181.551,708
Mar 28, 20253,228.203,250.003,204.253,234.603,234.60819
Mar 27, 20253,166.753,253.003,154.453,226.153,226.152,556
Mar 26, 20253,203.053,250.353,190.453,219.453,219.45586
Mar 25, 20253,275.003,288.653,191.453,232.353,232.351,879
Mar 24, 20253,223.103,298.903,197.453,259.703,259.703,153
Mar 21, 20253,260.003,272.503,198.103,223.953,223.951,938
Mar 20, 20253,248.903,248.903,184.153,229.903,229.901,716
Mar 19, 20253,135.603,197.303,085.003,192.553,192.55892
Mar 18, 20253,072.803,144.203,047.903,135.603,135.60761
Mar 17, 20253,051.703,091.953,043.253,060.153,060.151,231
Mar 13, 20253,040.303,099.103,040.303,058.453,058.45464
Mar 12, 20253,050.003,101.453,038.553,096.253,096.25884
Mar 11, 20253,040.603,095.853,031.203,059.703,059.701,211
Mar 10, 20253,041.903,137.503,041.903,070.703,070.703,084
Mar 7, 20253,069.153,086.953,050.353,072.103,072.101,530
Mar 6, 20253,010.003,070.552,978.753,058.653,058.6538,100
Mar 5, 20252,930.102,988.902,920.002,981.702,981.701,115
Mar 4, 20252,938.252,970.902,922.002,930.102,930.1015,952
Mar 3, 20252,939.302,981.752,891.452,959.602,959.601,034
Feb 28, 20252,958.802,972.202,918.002,945.302,945.3045,129
Feb 27, 20253,031.003,040.002,975.402,986.702,986.703,704
Feb 25, 20253,007.503,060.403,007.503,028.403,028.4033,197
Feb 24, 20253,028.003,065.003,005.153,010.503,010.504,928
Feb 21, 20253,100.703,104.053,028.003,035.753,035.751,036
Feb 20, 20253,106.453,115.703,065.703,094.553,094.551,331
Feb 19, 20253,010.953,129.752,989.053,116.603,116.602,756
Feb 18, 20253,089.953,089.953,027.053,046.303,046.30597
Feb 17, 20252,953.603,081.852,953.603,077.053,077.051,819
Feb 14, 20253,075.053,075.102,966.303,011.503,011.504,305
Feb 13, 20253,243.003,243.003,060.153,074.753,074.752,087
Feb 12, 20253,090.053,098.603,028.553,063.053,063.052,874
Feb 11, 20253,188.203,188.253,085.203,104.953,104.951,681
Feb 10, 20253,296.403,306.303,179.403,190.603,190.603,046
Feb 7, 20253,160.203,272.003,150.003,259.403,259.405,275
Feb 6, 20253,149.953,200.503,129.803,161.353,161.3525,139
Feb 5, 20253,104.153,135.003,069.003,115.703,115.703,045
Feb 4, 20253,150.003,216.953,092.003,105.053,105.053,454
Feb 3, 20253,146.253,241.003,126.653,168.203,168.202,079
Feb 1, 20253,297.953,303.153,190.003,205.153,205.15784
Jan 31, 2025 26.00 Dividend
Jan 31, 20253,323.203,370.053,252.853,259.203,259.2018,558
Jan 30, 20253,360.003,381.953,336.003,357.153,331.152,292
Jan 29, 20253,304.903,386.953,304.903,359.503,333.481,468
Jan 28, 20253,328.003,346.603,255.653,314.253,288.583,926
Jan 27, 20253,240.053,369.553,240.053,335.703,309.8711,277
Jan 24, 20253,255.403,266.003,213.053,247.753,222.602,356
Jan 23, 20253,180.303,271.203,160.753,266.203,240.901,414
Jan 22, 20253,172.053,176.003,124.053,166.803,142.271,329
Jan 21, 20253,170.353,199.303,144.703,157.603,133.152,345
Jan 20, 20253,174.203,186.903,132.853,165.353,140.841,423
Jan 17, 20253,172.153,193.703,152.603,177.953,153.3453,547
Jan 16, 20253,230.353,231.453,157.403,179.703,155.071,349
Jan 15, 20253,261.053,265.003,184.453,214.153,189.261,575
Jan 14, 20253,170.653,263.803,170.653,254.353,229.151,448
Jan 13, 20253,232.003,292.953,227.253,238.853,213.772,725
Jan 10, 20253,315.103,346.903,265.353,275.853,250.487,169
Jan 9, 20253,290.103,336.503,290.003,322.903,297.172,353
Jan 8, 20253,421.603,421.603,321.003,325.253,299.50947
Jan 7, 20253,370.153,442.303,365.003,403.603,377.241,905
Jan 6, 20253,431.753,431.753,347.753,354.353,328.371,128
Jan 3, 20253,460.003,460.003,377.703,400.003,373.673,378
Jan 2, 20253,435.603,450.003,366.453,446.253,419.561,431
Jan 1, 20253,362.003,432.903,345.203,415.803,389.352,567
Dec 31, 20243,355.003,390.103,343.753,359.953,333.93987
Dec 30, 20243,394.853,413.803,352.353,371.903,345.796,698
Dec 27, 20243,410.053,441.503,398.453,405.853,379.47774
Dec 26, 20243,399.453,429.003,375.503,416.903,390.441,709
Dec 24, 20243,422.003,451.753,363.753,401.203,374.862,459
Dec 23, 20243,430.053,470.503,380.003,420.603,394.111,822
Dec 20, 20243,509.603,515.503,419.253,434.253,407.653,376
Dec 19, 20243,313.253,489.903,313.253,467.253,440.407,894
Dec 18, 20243,399.953,416.003,370.003,380.253,354.073,648
Dec 17, 20243,389.953,399.003,340.003,380.003,353.822,098
Dec 16, 20243,364.953,375.703,323.003,360.403,334.373,069
Dec 13, 20243,275.053,353.953,275.053,347.653,321.721,905
Dec 12, 20243,350.053,392.153,310.203,328.253,302.475,058
Dec 11, 20243,398.953,398.953,330.953,374.303,348.171,858
Dec 10, 20243,350.003,365.953,327.553,348.353,322.423,329
Dec 9, 20243,328.303,367.653,321.553,335.853,310.023,094
Dec 6, 20243,361.203,371.003,325.053,332.253,306.444,559
Dec 5, 20243,450.003,450.003,318.953,362.953,336.914,597
Dec 4, 20243,386.353,386.353,296.003,349.603,323.662,272
Dec 3, 20243,351.203,392.053,345.203,361.603,335.573,198
Dec 2, 20243,316.903,393.653,306.803,338.403,312.555,396
Nov 29, 20243,222.003,331.003,207.453,326.903,301.138,452
Nov 28, 20243,215.203,236.853,180.003,203.853,179.041,106
Nov 27, 20243,258.953,258.953,169.753,223.153,198.192,266
Nov 26, 20243,245.253,274.703,218.003,226.753,201.764,689
Nov 25, 20243,229.953,273.803,160.603,268.003,242.695,899
Nov 22, 20243,102.003,186.003,102.003,170.553,146.003,974
Nov 21, 20243,075.053,125.253,075.053,104.553,080.511,049
Nov 19, 20243,100.053,131.953,088.853,094.803,070.834,602
Nov 18, 20243,060.803,135.003,060.803,105.653,081.601,844
Nov 14, 20243,130.003,138.353,097.903,102.353,078.3217,905
Nov 13, 20243,150.053,156.353,098.253,122.453,098.273,365
Nov 12, 20243,131.003,197.003,062.503,150.553,126.157,111
Nov 11, 20243,162.053,197.753,145.753,151.903,127.491,104
Nov 8, 20243,155.653,213.003,146.653,194.903,170.161,325
Nov 7, 20243,240.003,240.003,148.003,159.403,134.932,151
Nov 6, 20243,200.753,239.353,186.653,209.503,184.646,642
Nov 4, 20243,203.303,223.553,155.003,198.453,173.686,441
Nov 1, 20243,192.203,223.003,192.203,207.703,182.86535
Oct 31, 20243,159.553,228.753,150.303,202.153,177.3512,966
Oct 29, 20243,309.853,309.853,174.003,210.953,186.087,419
Oct 28, 20243,437.653,496.953,300.003,314.303,288.639,262
Oct 25, 20243,320.653,451.953,320.653,437.653,411.0314,453
Oct 24, 20243,315.053,363.453,294.003,317.253,291.561,683
Oct 23, 20243,336.053,372.603,306.353,321.103,295.382,172
Oct 22, 20243,397.953,398.603,329.003,336.753,310.913,478
Oct 21, 20243,448.003,452.253,381.653,392.803,366.521,332
Oct 18, 20243,414.953,479.653,390.003,447.803,421.101,824
Oct 17, 20243,532.503,532.503,385.003,396.203,369.902,277
Oct 16, 20243,500.553,525.653,491.703,513.403,486.192,378
Oct 15, 20243,495.003,529.003,479.053,497.403,470.3110,774
Oct 14, 20243,529.653,529.653,446.553,490.953,463.913,917
Oct 11, 20243,479.703,521.503,444.153,497.703,470.618,071
Oct 10, 20243,589.953,589.953,410.003,444.153,417.487,499
Oct 9, 20243,530.053,589.303,503.503,558.753,531.198,333
Oct 8, 20243,490.003,535.053,382.753,519.453,492.192,956
Oct 7, 20243,496.753,519.603,391.203,404.303,377.937,025
Oct 4, 20243,406.503,491.953,360.003,475.603,448.686,277
Oct 3, 20243,364.953,405.603,334.653,390.203,363.947,659
Oct 1, 20243,390.003,401.853,330.053,370.003,343.902,725
Sep 30, 20243,469.703,500.303,379.853,399.753,373.421,396
Sep 27, 20243,405.403,498.603,394.903,480.503,453.542,911
Sep 26, 20243,409.753,451.453,365.003,409.753,383.342,759
Sep 25, 20243,474.803,484.053,409.603,430.703,404.131,998
Sep 24, 20243,481.453,491.403,460.003,474.803,447.89824
Sep 23, 20243,464.953,520.003,425.353,456.353,429.582,294
Sep 20, 20243,399.753,477.403,357.953,462.053,435.242,814
Sep 19, 20243,358.953,395.853,321.353,350.653,324.703,162
Sep 18, 20243,477.853,477.853,347.503,360.353,334.331,577
Sep 17, 20243,447.053,470.703,444.353,451.703,424.971,735
Sep 16, 20243,445.803,483.103,435.653,452.553,425.812,827
Sep 13, 20243,480.403,494.603,428.653,455.653,428.891,268
Sep 12, 20243,450.103,524.903,450.003,459.803,433.014,945
Sep 11, 20243,440.053,469.203,425.003,436.803,410.18974
Sep 10, 20243,345.003,490.753,345.003,426.053,399.525,202
Sep 9, 20243,417.003,440.003,363.003,426.803,400.263,678
Sep 6, 20243,435.003,461.103,407.453,417.003,390.542,995
Sep 5, 20243,459.953,497.203,435.403,442.753,416.091,173
Sep 4, 20243,359.353,467.503,359.353,461.703,434.891,383
Sep 3, 20243,420.003,491.403,420.003,425.253,398.722,485
Sep 2, 20243,538.953,538.953,410.303,429.703,403.146,404
Aug 30, 20243,445.053,574.003,445.053,488.703,461.6812,881
Aug 29, 20243,437.003,440.203,411.003,434.703,408.105,793
Aug 28, 20243,365.353,450.003,356.053,419.903,393.4114,215
Aug 26, 20243,269.653,375.003,269.653,340.253,314.386,692
Aug 23, 20243,370.053,389.403,339.903,350.153,324.201,126
Aug 22, 20243,339.003,384.003,283.553,362.253,336.219,292
Aug 21, 20243,355.003,372.553,338.403,350.553,324.60773
Aug 20, 20243,348.003,372.253,346.003,362.353,336.31598
Aug 19, 20243,370.003,370.003,331.903,348.703,322.771,361
Aug 16, 20243,382.653,382.653,294.853,346.353,320.433,249
Aug 14, 20243,394.753,394.753,264.853,349.153,323.212,527
Aug 13, 20243,330.653,384.003,314.803,362.403,336.365,724
Aug 12, 20243,347.953,361.503,309.653,339.553,313.692,905
Aug 9, 20243,349.353,364.753,300.003,335.553,309.721,720
Aug 8, 20243,330.003,370.003,302.853,332.903,307.094,648
Aug 7, 20243,240.003,329.553,234.803,325.353,299.607,200
Aug 6, 20243,175.003,295.003,175.003,226.103,201.114,989
Aug 5, 20243,199.953,227.353,158.603,167.003,142.476,347
Aug 2, 20243,160.103,270.903,160.103,227.353,202.367,931
Aug 1, 20243,169.703,249.403,165.003,215.403,190.505,238
Jul 31, 20243,145.253,210.253,120.553,172.803,148.2311,203
Jul 30, 20243,220.003,241.553,105.253,111.103,087.012,320
Jul 29, 20243,207.953,221.253,137.953,196.753,171.995,958
Jul 26, 20243,091.003,256.203,088.453,191.253,166.538,523
Jul 25, 20243,100.003,157.603,073.603,087.853,063.945,544
Jul 24, 20243,158.953,185.303,003.303,148.403,124.0216,227
Jul 23, 20243,044.053,170.002,998.003,137.153,112.8514,582
Jul 22, 20242,947.553,044.152,906.903,028.803,005.344,808
Jul 19, 20243,079.003,079.002,937.152,948.502,925.661,550
Jul 18, 20242,999.953,068.952,953.353,053.903,030.253,013
Jul 16, 20242,947.003,003.402,947.002,973.452,950.423,608
Jul 15, 20242,921.002,977.402,921.002,951.252,928.392,597
Jul 12, 20242,960.002,976.202,930.452,949.502,926.66960
Jul 11, 20242,943.102,976.502,922.052,957.002,934.103,044
Jul 10, 20242,936.102,965.002,901.302,953.102,930.236,234
Jul 9, 20242,898.952,938.652,878.352,936.102,913.361,888
Jul 8, 20242,862.652,916.652,847.102,875.152,852.88938
Jul 5, 20242,870.002,924.352,870.002,888.552,866.1811,829
Jul 4, 20242,840.052,879.002,798.252,871.052,848.815,322
Jul 3, 20242,828.502,850.052,817.902,839.652,817.663,976
Jul 2, 20242,781.552,833.552,781.552,820.952,799.102,293
Jul 1, 20242,793.052,830.002,760.302,779.402,757.871,921
Jun 28, 20242,788.102,830.152,784.052,789.902,768.292,431
Jun 27, 20242,810.002,810.002,755.002,772.102,750.632,929
Jun 26, 20242,887.002,887.002,780.552,791.052,769.43978
Jun 25, 20242,852.302,852.852,815.002,830.352,808.431,528
Jun 24, 20242,837.002,888.302,814.352,838.652,816.671,432
Jun 21, 2024 6.00 Dividend
Jun 21, 20242,861.902,902.802,819.002,830.552,808.632,760
Jun 20, 20242,908.452,908.452,839.002,861.902,833.781,684
Jun 19, 20242,910.002,977.102,871.002,883.202,854.878,645
Jun 18, 20242,932.952,932.952,859.202,886.402,858.043,944
Jun 14, 20242,874.702,919.252,870.002,882.552,854.231,244
Jun 13, 20242,800.052,912.452,800.052,873.202,844.976,096
Jun 12, 20242,866.402,919.952,856.202,894.452,866.013,609
Jun 11, 20242,880.002,904.602,845.752,850.602,822.597,859
Jun 10, 20242,844.702,870.002,833.252,864.052,835.913,016
Jun 7, 20242,771.652,862.002,759.952,842.802,814.872,220
Jun 6, 20242,834.352,834.352,750.002,781.152,753.8316,755
Jun 5, 20242,720.052,800.002,688.002,780.052,752.7413,681
Jun 4, 20242,684.602,718.452,576.402,697.052,670.554,851
Jun 3, 20242,724.902,730.202,668.902,677.702,651.396,671
May 31, 20242,659.052,720.002,648.852,696.402,669.915,007
May 30, 20242,718.952,735.002,650.702,659.052,632.934,474
May 29, 20242,682.002,734.952,647.102,715.152,688.478,375
May 28, 20242,652.052,673.702,632.452,667.152,640.951,195
May 27, 20242,839.902,839.902,642.002,654.052,627.9721,149
May 24, 20242,700.002,702.102,601.052,612.052,586.393,697
May 23, 20242,665.002,695.852,660.502,691.802,665.352,462
May 22, 20242,700.002,707.502,647.752,667.502,641.291,817
May 21, 20242,705.002,705.002,652.152,682.202,655.851,830
May 17, 20242,757.802,757.802,685.002,698.252,671.742,748
May 16, 20242,620.052,719.952,620.052,703.702,677.144,162
May 15, 20242,640.402,657.002,620.002,650.652,624.611,001
May 14, 20242,603.652,635.102,583.952,630.152,604.31881
May 13, 20242,614.952,618.452,573.402,604.252,578.662,448
May 10, 20242,539.952,614.952,529.502,601.452,575.891,706
May 9, 20242,583.402,599.852,513.052,521.802,497.024,947
May 8, 20242,517.902,624.552,517.902,587.802,562.381,356
May 7, 20242,716.302,726.352,608.202,617.452,591.732,391
May 6, 20242,774.502,774.502,696.802,715.552,688.873,390
May 3, 20242,683.002,782.002,683.002,732.602,705.7512,576
May 2, 20242,650.402,687.252,641.052,673.802,647.531,063
Apr 30, 20242,687.902,710.002,634.802,640.402,614.462,463
Apr 29, 20242,743.752,743.752,656.352,688.202,661.791,395
Apr 26, 20242,695.552,730.402,683.652,690.452,664.024,270
Apr 25, 20242,690.002,700.002,670.902,692.452,666.001,149
Apr 24, 20242,649.952,698.952,649.452,685.002,658.624,480
Apr 23, 20242,610.002,644.002,588.002,636.302,610.401,466
Apr 22, 20242,537.152,616.552,537.152,590.702,565.254,372
Apr 19, 20242,546.152,559.002,525.002,536.852,511.931,605
Apr 18, 20242,547.602,580.602,533.352,547.502,522.472,057
Apr 16, 20242,512.352,542.852,508.652,536.652,511.731,615

Related Tickers

ALKEM.NS Alkem Laboratories Limited
4,955.00
+0.70%
 
SPARC.BO Sun Pharma Advanced Research Company Limited
150.60
+1.76%
 
MANKIND.BO Mankind Pharma Limited
2,459.80
+1.31%
 
AUROPHARMA.BO Aurobindo Pharma Limited
1,152.50
+1.53%
 
NATCOPHARM.BO NATCO Pharma Limited
825.00
+2.53%
 
CIPLA.BO Cipla Limited
1,489.85
+0.57%
 
ABBOTINDIA.NS Abbott India Limited
31,090.00
+0.45%
 
PGHL.NS Procter & Gamble Health Limited
5,229.50
-0.02%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,147.50
-0.64%
 
ZTS Zoetis Inc.
149.22
-1.07%