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

NSE - Free Realtime Quote INR

Torrent Pharmaceuticals Limited (TORNTPHARM.NS)

Compare
3,229.30
+7.50
+(0.23%)
As of 11:06:22 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,225.003,260.203,200.503,229.303,229.3061,600
Apr 15, 20253,206.403,235.003,129.003,221.803,221.80330,278
Apr 11, 20253,145.003,192.053,123.653,129.003,129.00420,358
Apr 9, 20253,214.303,238.953,107.403,126.803,126.80282,721
Apr 8, 20253,241.203,270.653,190.153,246.603,246.60602,145
Apr 7, 20253,226.003,304.903,167.053,233.553,233.551,329,653
Apr 4, 20253,248.503,309.653,180.003,286.503,286.50513,622
Apr 3, 20253,236.403,321.603,225.003,247.703,247.70228,524
Apr 2, 20253,187.703,217.253,164.053,207.103,207.10202,794
Apr 1, 20253,198.903,231.753,170.003,183.903,183.90215,496
Mar 28, 20253,233.203,249.953,202.703,227.953,227.95271,746
Mar 27, 20253,202.003,250.003,152.053,233.153,233.15551,167
Mar 26, 20253,245.103,253.553,190.003,219.103,219.10186,816
Mar 25, 20253,299.953,300.903,191.403,245.053,245.05279,418
Mar 24, 20253,236.953,300.003,195.803,271.453,271.45290,413
Mar 21, 20253,240.003,275.003,199.253,223.103,223.10477,309
Mar 20, 20253,225.003,242.853,184.303,230.753,230.75186,344
Mar 19, 20253,135.703,200.003,075.003,191.303,191.30358,238
Mar 18, 20253,066.353,066.353,066.353,066.353,066.35-
Mar 17, 20253,060.003,094.953,038.403,066.353,066.35216,124
Mar 13, 20253,099.003,109.853,047.803,056.053,056.05170,542
Mar 12, 20253,085.503,107.803,031.803,096.503,096.50188,711
Mar 11, 20253,045.003,097.303,027.653,057.953,057.95275,298
Mar 10, 20253,056.853,144.903,048.503,071.103,071.10328,858
Mar 7, 20253,065.003,085.003,046.453,073.803,073.80284,470
Mar 6, 20252,994.853,069.552,974.053,059.003,059.00261,988
Mar 5, 20252,930.302,985.802,902.252,978.752,978.75195,287
Mar 4, 20252,945.502,987.202,919.052,930.302,930.30401,576
Mar 3, 20252,920.002,987.952,886.452,959.252,959.25287,062
Feb 28, 20252,950.002,976.602,911.502,948.102,948.102,377,398
Feb 27, 20253,030.003,050.002,961.502,987.002,987.00278,659
Feb 25, 20253,011.203,063.652,995.003,031.053,031.05287,650
Feb 24, 20253,020.103,070.003,006.603,023.303,023.30353,049
Feb 21, 20253,091.503,107.153,025.053,039.353,039.35190,251
Feb 20, 20253,120.653,128.953,065.003,095.953,095.95222,923
Feb 19, 20253,002.003,130.002,985.503,120.553,120.55294,730
Feb 18, 20253,078.053,100.003,025.953,041.803,041.80233,306
Feb 17, 20252,960.503,084.752,960.503,078.003,078.00260,333
Feb 14, 20253,101.903,101.902,966.053,013.853,013.85311,381
Feb 13, 20253,059.903,112.103,051.453,074.253,074.25275,849
Feb 12, 20253,102.003,115.003,027.803,059.903,059.90477,990
Feb 11, 20253,200.003,235.853,082.003,106.503,106.50212,638
Feb 10, 20253,267.003,332.303,176.053,192.903,192.90283,715
Feb 7, 20253,166.703,273.003,147.003,258.603,258.60694,270
Feb 6, 20253,143.803,202.003,125.503,161.253,161.25712,569
Feb 5, 20253,125.003,140.903,066.553,114.703,114.70736,148
Feb 4, 20253,170.003,253.203,090.553,103.053,103.05880,065
Feb 3, 20253,121.003,248.753,121.003,168.853,168.85214,736
Feb 1, 20253,275.003,302.403,186.103,207.703,207.70105,407
Jan 31, 2025 26.00 Dividend
Jan 31, 20253,339.753,372.253,251.553,269.103,269.10450,908
Jan 30, 20253,360.003,393.603,333.053,358.253,332.25512,150
Jan 29, 20253,314.803,390.003,300.003,360.503,334.48255,311
Jan 28, 20253,321.103,344.003,258.203,314.803,289.14337,104
Jan 27, 20253,250.003,369.053,250.003,337.753,311.911,428,077
Jan 24, 20253,270.753,283.853,210.003,248.403,223.25391,085
Jan 23, 20253,166.903,275.453,157.203,263.753,238.48297,254
Jan 22, 20253,175.603,184.753,122.003,166.903,142.38153,463
Jan 21, 20253,180.003,203.253,142.903,156.303,131.86306,619
Jan 20, 20253,194.153,194.153,129.603,164.253,139.75187,128
Jan 17, 20253,163.203,201.253,152.203,174.853,150.27222,575
Jan 16, 20253,224.003,244.003,151.853,178.603,153.99248,752
Jan 15, 20253,269.803,269.803,180.303,215.053,190.16205,544
Jan 14, 20253,239.703,265.003,214.703,252.403,227.22147,736
Jan 13, 20253,241.653,294.153,229.403,235.353,210.30146,840
Jan 10, 20253,325.003,350.153,264.103,274.453,249.10142,606
Jan 9, 20253,299.953,334.353,285.153,321.553,295.83183,881
Jan 8, 20253,409.903,417.053,318.003,324.753,299.01167,593
Jan 7, 20253,380.003,443.503,351.553,404.103,377.75134,592
Jan 6, 20253,402.853,418.553,342.903,362.953,336.91132,458
Jan 3, 20253,450.003,465.003,378.503,402.853,376.50185,168
Jan 2, 20253,425.353,452.003,361.503,441.553,414.91171,888
Jan 1, 20253,368.153,434.203,340.153,418.553,392.08174,032
Dec 31, 20243,362.203,396.703,343.953,360.053,334.04153,583
Dec 30, 20243,405.003,422.303,348.053,369.503,343.411,040,305
Dec 27, 20243,421.353,446.053,396.503,405.103,378.74220,832
Dec 26, 20243,399.453,433.203,377.003,421.353,394.86122,364
Dec 24, 20243,421.003,455.253,362.003,399.453,373.1373,392
Dec 23, 20243,450.003,476.453,378.803,420.353,393.87146,144
Dec 20, 20243,476.253,515.353,421.403,437.003,410.39358,325
Dec 19, 20243,381.903,489.503,358.103,469.153,442.29539,423
Dec 18, 20243,376.703,417.003,366.903,381.903,355.72348,736
Dec 17, 20243,362.053,399.003,339.053,376.703,350.56546,502
Dec 16, 20243,355.853,374.553,319.053,362.053,336.02255,322
Dec 13, 20243,321.003,354.903,294.053,345.853,319.95244,920
Dec 12, 20243,374.853,394.653,304.903,327.853,302.09195,517
Dec 11, 20243,360.153,388.003,332.903,374.853,348.72285,675
Dec 10, 20243,344.003,363.603,329.353,350.003,324.06326,031
Dec 9, 20243,342.153,369.503,319.453,335.703,309.87251,984
Dec 6, 20243,368.853,375.903,302.003,332.503,306.70304,889
Dec 5, 20243,450.003,455.003,318.653,361.503,335.47378,207
Dec 4, 20243,366.003,366.003,295.003,352.653,326.69419,534
Dec 3, 20243,350.203,395.003,341.603,363.103,337.06397,698
Dec 2, 20243,301.003,393.603,301.003,339.153,313.30522,794
Nov 29, 20243,208.103,333.103,200.003,324.203,298.46748,210
Nov 28, 20243,224.503,237.953,172.453,202.953,178.15309,175
Nov 27, 20243,230.003,252.953,168.353,224.453,199.49283,758
Nov 26, 20243,260.003,275.003,215.903,225.553,200.58206,124
Nov 25, 20243,206.003,276.003,163.603,266.603,241.31637,198
Nov 22, 20243,102.053,189.703,102.053,167.103,142.58290,862
Nov 21, 20243,095.053,128.003,076.003,101.953,077.93170,973
Nov 19, 20243,105.603,133.553,085.903,094.853,070.89171,432
Nov 18, 20243,103.053,141.003,075.253,105.603,081.56195,002
Nov 14, 20243,116.053,141.453,094.603,102.403,078.38223,405
Nov 13, 20243,151.053,159.303,097.903,116.603,092.47184,256
Nov 12, 20243,170.003,200.353,052.003,151.053,126.65382,160
Nov 11, 20243,200.053,203.153,145.503,151.653,127.25172,047
Nov 8, 20243,151.003,216.303,146.103,199.853,175.08239,755
Nov 7, 20243,216.103,239.103,148.053,162.953,138.46246,838
Nov 6, 20243,212.803,242.003,188.253,209.903,185.05312,261
Nov 5, 20243,200.553,219.003,137.903,184.153,159.50274,823
Nov 4, 20243,212.453,226.453,155.303,200.553,175.771,149,132
Nov 1, 20243,224.003,224.003,191.053,205.303,180.4816,976
Oct 31, 20243,148.003,229.003,148.003,202.653,177.85861,329
Oct 30, 20243,125.203,149.753,084.803,137.803,113.513,410,175
Oct 29, 20243,300.003,300.003,160.903,215.653,190.75604,063
Oct 28, 20243,435.003,511.803,300.003,316.703,291.02862,562
Oct 25, 20243,329.953,448.153,329.953,432.853,406.27551,899
Oct 24, 20243,325.003,368.253,296.003,321.303,295.59615,291
Oct 23, 20243,339.653,377.903,307.203,318.953,293.25403,652
Oct 22, 20243,390.053,402.753,328.653,339.653,313.79146,815
Oct 21, 20243,454.953,458.103,380.003,392.503,366.2380,576
Oct 18, 20243,396.653,482.653,386.503,449.503,422.79187,099
Oct 17, 20243,522.003,522.003,385.003,396.653,370.35170,971
Oct 16, 20243,497.603,528.203,490.003,515.353,488.13201,555
Oct 15, 20243,498.003,531.753,477.553,497.603,470.52289,020
Oct 14, 20243,510.053,510.303,448.253,489.953,462.93168,714
Oct 11, 20243,480.003,520.003,443.003,497.053,469.98240,330
Oct 10, 20243,567.003,580.003,405.953,443.253,416.59294,303
Oct 9, 20243,534.003,590.703,504.053,557.253,529.71463,341
Oct 8, 20243,415.003,538.003,380.903,517.453,490.22256,690
Oct 7, 20243,490.003,520.003,389.303,405.103,378.74305,094
Oct 4, 20243,404.953,494.853,355.053,473.553,446.66475,367
Oct 3, 20243,333.403,407.253,333.403,392.153,365.89414,498
Oct 1, 20243,408.503,433.453,331.453,369.903,343.81425,354
Sep 30, 20243,456.003,502.253,376.603,396.553,370.25335,126
Sep 27, 20243,412.203,498.603,395.303,482.603,455.64596,251
Sep 26, 20243,425.003,449.703,364.053,412.303,385.88261,256
Sep 25, 20243,490.103,492.003,414.053,428.053,401.51204,828
Sep 24, 20243,468.603,494.903,456.403,470.903,444.03171,380
Sep 23, 20243,477.953,520.353,424.753,457.653,430.88174,672
Sep 20, 20243,365.303,481.903,355.053,457.803,431.03522,159
Sep 19, 20243,348.103,394.853,320.953,351.903,325.95260,230
Sep 18, 20243,467.003,476.503,348.253,359.603,333.59200,401
Sep 17, 20243,468.903,476.703,444.453,453.253,426.51146,515
Sep 16, 20243,460.403,483.053,440.653,453.903,427.1683,215
Sep 13, 20243,480.803,498.803,424.453,451.703,424.98199,928
Sep 12, 20243,460.003,525.003,450.303,461.453,434.65388,926
Sep 11, 20243,455.003,470.003,420.103,435.553,408.95201,770
Sep 10, 20243,385.003,492.803,385.003,426.153,399.62368,058
Sep 9, 20243,416.003,443.453,364.153,431.103,404.54170,242
Sep 6, 20243,454.503,465.003,407.853,416.703,390.25104,521
Sep 5, 20243,450.053,496.753,430.053,442.503,415.85182,585
Sep 4, 20243,401.003,469.453,395.003,462.853,436.04176,935
Sep 3, 20243,435.553,490.003,420.003,426.103,399.57314,363
Sep 2, 20243,503.453,523.003,416.203,429.753,403.20233,417
Aug 30, 20243,461.953,574.003,447.053,485.153,458.17993,340
Aug 29, 20243,428.003,445.903,410.503,434.553,407.96170,950
Aug 28, 20243,360.053,451.003,360.053,419.453,392.98597,337
Aug 27, 20243,342.803,374.003,311.003,362.003,335.97219,015
Aug 26, 20243,353.803,377.003,311.453,342.803,316.92136,267
Aug 23, 20243,365.003,391.953,341.053,349.353,323.42131,033
Aug 22, 20243,353.853,369.953,324.053,362.603,336.57124,001
Aug 21, 20243,362.503,371.503,338.003,350.753,324.81257,431
Aug 20, 20243,365.003,379.503,345.053,362.503,336.47206,288
Aug 19, 20243,348.953,369.953,328.053,349.353,323.4282,204
Aug 16, 20243,365.003,379.953,293.053,348.203,322.28225,209
Aug 14, 20243,383.003,383.003,260.903,348.753,322.82447,194
Aug 13, 20243,339.953,383.903,310.003,363.403,337.36413,070
Aug 12, 20243,338.403,363.953,311.203,337.253,311.4190,273
Aug 9, 20243,339.353,363.753,300.103,338.403,312.55140,553
Aug 8, 20243,331.553,372.853,300.553,333.403,307.59289,623
Aug 7, 20243,230.053,329.003,230.053,323.653,297.92273,861
Aug 6, 20243,173.503,298.003,173.053,220.553,195.62636,197
Aug 5, 20243,173.203,250.003,156.453,167.503,142.98248,760
Aug 2, 20243,190.003,275.503,179.403,228.103,203.11647,028
Aug 1, 20243,172.053,256.353,160.053,205.003,180.19400,745
Jul 31, 20243,127.403,210.853,122.203,171.753,147.19641,461
Jul 30, 20243,198.653,239.953,103.003,111.153,087.06306,432
Jul 29, 20243,195.003,227.003,136.703,198.403,173.64533,386
Jul 26, 20243,090.553,257.153,087.953,194.903,170.16309,512
Jul 25, 20243,092.003,158.953,075.003,085.253,061.36507,075
Jul 24, 20243,160.003,192.453,002.553,145.903,121.541,046,153
Jul 23, 20243,035.003,176.552,993.853,138.703,114.40585,410
Jul 22, 20242,957.603,044.652,870.003,029.803,006.34240,962
Jul 19, 20243,054.553,059.202,935.102,946.352,923.54155,562
Jul 18, 20242,977.703,073.952,953.053,058.303,034.62416,024
Jul 16, 20242,953.703,005.002,945.652,975.052,952.02315,395
Jul 15, 20242,950.002,978.502,947.002,953.702,930.83136,293
Jul 12, 20242,969.802,984.002,929.052,948.452,925.62124,957
Jul 11, 20242,951.902,978.402,921.102,958.402,935.50257,651
Jul 10, 20242,950.002,965.252,901.352,951.752,928.90232,495
Jul 9, 20242,881.102,940.002,878.152,936.102,913.37209,993
Jul 8, 20242,891.852,919.502,846.652,882.752,860.43143,062
Jul 5, 20242,874.702,925.002,874.702,891.102,868.72252,725
Jul 4, 20242,846.402,880.002,799.852,870.302,848.08318,200
Jul 3, 20242,837.002,853.052,815.452,837.502,815.53218,267
Jul 2, 20242,785.052,837.002,785.052,819.652,797.82468,913
Jul 1, 20242,796.102,816.602,757.902,781.202,759.67376,124
Jun 28, 20242,784.802,833.002,780.052,791.302,769.69130,761
Jun 27, 20242,790.002,806.502,755.902,771.702,750.24229,004
Jun 26, 20242,833.502,843.202,779.252,790.552,768.95184,605
Jun 25, 20242,843.752,856.102,810.452,830.452,808.5475,860
Jun 24, 20242,829.102,890.002,808.052,840.452,818.46227,280
Jun 21, 2024 6.00 Dividend
Jun 21, 20242,858.102,904.752,815.652,831.252,809.33255,631
Jun 20, 20242,899.802,899.802,838.102,858.102,830.02154,689
Jun 19, 20242,894.202,980.002,867.952,885.552,857.20579,158
Jun 18, 20242,909.002,909.002,860.402,886.852,858.49186,896
Jun 14, 20242,873.002,919.302,860.002,882.102,853.78125,792
Jun 13, 20242,870.002,908.702,845.652,874.902,846.65218,452
Jun 12, 20242,875.002,918.802,854.902,893.502,865.07221,740
Jun 11, 20242,882.002,905.552,845.902,851.002,822.99227,961
Jun 10, 20242,879.852,879.852,834.002,863.952,835.81184,170
Jun 7, 20242,780.002,866.752,758.952,844.952,817.00311,615
Jun 6, 20242,815.002,830.952,745.352,782.002,754.67255,802
Jun 5, 20242,730.602,800.702,690.252,780.402,753.08310,617
Jun 4, 20242,678.102,719.952,570.452,694.002,667.53328,146
Jun 3, 20242,712.002,729.052,669.852,677.952,651.64224,866
May 31, 20242,660.002,722.852,648.002,696.052,669.561,001,916
May 30, 20242,714.202,740.002,648.002,658.052,631.93257,586
May 29, 20242,677.002,735.002,648.002,714.202,687.53387,361
May 28, 20242,660.002,674.002,634.602,666.702,640.50210,787
May 27, 20242,795.002,795.002,645.002,655.252,629.161,077,403
May 24, 20242,705.002,705.002,600.002,612.552,586.88199,442
May 23, 20242,671.552,697.752,657.402,692.902,666.4491,602
May 22, 20242,698.902,702.902,646.852,663.752,637.58121,332
May 21, 20242,680.602,706.952,650.902,681.702,655.35153,450
May 17, 20242,702.602,718.802,684.402,698.702,672.1874,126
May 16, 20242,648.952,720.002,635.352,699.952,673.42136,934
May 15, 20242,639.052,655.202,619.302,648.952,622.9298,937
May 14, 20242,605.052,637.952,585.152,630.652,604.80130,290
May 13, 20242,609.702,625.002,575.002,604.602,579.01235,650
May 10, 20242,526.502,618.002,526.502,599.902,574.36166,701
May 9, 20242,595.002,613.102,519.952,524.352,499.55151,139
May 8, 20242,620.002,625.452,575.102,587.552,562.13217,789
May 7, 20242,723.302,725.902,610.052,619.352,593.61196,277
May 6, 20242,750.002,761.902,697.052,717.202,690.50262,320
May 3, 20242,672.302,782.852,672.302,734.702,707.83939,897
May 2, 20242,652.802,688.402,642.502,670.002,643.7793,529
Apr 30, 20242,696.002,712.102,635.802,642.552,616.59212,255
Apr 29, 20242,696.802,698.952,653.502,687.452,661.05217,666
Apr 26, 20242,700.152,729.202,685.102,691.002,664.56146,666
Apr 25, 20242,691.902,702.052,672.002,694.302,667.83137,290
Apr 24, 20242,639.902,699.002,639.902,686.452,660.06254,562
Apr 23, 20242,610.002,645.552,583.952,637.402,611.49286,051
Apr 22, 20242,562.102,616.752,544.452,591.902,566.43278,112
Apr 19, 20242,540.002,560.002,523.052,539.402,514.45287,483
Apr 18, 20242,555.002,585.502,532.002,546.852,521.83264,434
Apr 16, 20242,519.002,546.002,505.302,537.602,512.67119,210

Related Tickers

RPGLIFE.NS RPG Life Sciences Limited
2,207.50
+1.81%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,631.00
+0.30%
 
HESTERBIO.NS Hester Biosciences Limited
1,766.60
+1.94%
 
ASTRAZEN.NS AstraZeneca Pharma India Limited
8,729.50
-1.62%
 
SUVENPHAR.NS Suven Pharmaceuticals Limited
1,173.60
-0.95%
 
MANKIND.NS Mankind Pharma Limited
2,468.20
+1.74%
 
ERIS.NS Eris Lifesciences Limited
1,370.30
-0.83%
 
MANKIND.BO Mankind Pharma Limited
2,459.80
+1.31%
 
ALKEM.NS Alkem Laboratories Limited
4,955.00
+0.70%
 
AKUMS.NS AKUMS DRUGS AND PHARMA L
481.25
+0.86%