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 |
| Sep 23, 2025 | 3,689.95 | 3,689.95 | 3,642.95 | 3,653.20 | 3,653.20 | -0.03% | 4,977 |
| Sep 22, 2025 | 3,621.05 | 3,665.00 | 3,621.05 | 3,654.15 | 3,654.15 | 0.63% | 4,566 |
| Sep 19, 2025 | 3,589.90 | 3,642.50 | 3,573.60 | 3,631.25 | 3,631.25 | 1.81% | 2,541 |
| Sep 18, 2025 | 3,500.05 | 3,572.60 | 3,500.05 | 3,566.85 | 3,566.85 | 0.66% | 50,710 |
| Sep 17, 2025 | 3,589.70 | 3,589.70 | 3,519.85 | 3,543.60 | 3,543.60 | 0.28% | 1,527 |
| Sep 16, 2025 | 3,531.20 | 3,557.95 | 3,528.00 | 3,533.55 | 3,533.55 | 0.04% | 1,546 |
| Sep 15, 2025 | 3,585.00 | 3,585.00 | 3,512.20 | 3,532.10 | 3,532.10 | -0.96% | 10,876 |
| Sep 12, 2025 | 3,580.10 | 3,601.35 | 3,556.60 | 3,566.30 | 3,566.30 | -0.39% | 942 |
| Sep 11, 2025 | 3,593.30 | 3,623.95 | 3,572.00 | 3,580.10 | 3,580.10 | -0.37% | 104,201 |
| Sep 10, 2025 | 3,634.60 | 3,745.60 | 3,567.60 | 3,593.30 | 3,593.30 | -1.34% | 19,625 |
| Sep 9, 2025 | 3,638.75 | 3,649.70 | 3,591.20 | 3,642.15 | 3,642.15 | 0.89% | 1,858 |
| Sep 8, 2025 | 3,558.15 | 3,639.25 | 3,558.15 | 3,609.90 | 3,609.90 | 0.84% | 2,205 |
| Sep 5, 2025 | 3,613.40 | 3,750.00 | 3,568.40 | 3,579.95 | 3,579.95 | -0.46% | 494 |
| Sep 4, 2025 | 3,636.05 | 3,636.05 | 3,590.15 | 3,596.40 | 3,596.40 | -0.27% | 485 |
| Sep 3, 2025 | 3,515.05 | 3,612.95 | 3,515.05 | 3,606.20 | 3,606.20 | 0.63% | 1,388 |
| Sep 2, 2025 | 3,653.95 | 3,653.95 | 3,544.35 | 3,583.80 | 3,583.80 | 0.06% | 1,506 |
| Sep 1, 2025 | 3,555.85 | 3,601.90 | 3,555.85 | 3,581.55 | 3,581.55 | 0.64% | 1,532 |
| Aug 29, 2025 | 3,578.00 | 3,609.20 | 3,553.50 | 3,558.85 | 3,558.85 | -0.55% | 1,812 |
| Aug 28, 2025 | 3,606.00 | 3,625.60 | 3,566.80 | 3,578.45 | 3,578.45 | -0.67% | 1,888 |
| Aug 26, 2025 | 3,666.05 | 3,666.05 | 3,588.00 | 3,602.45 | 3,602.45 | -1.86% | 1,924 |
| Aug 25, 2025 | 3,685.35 | 3,698.40 | 3,653.10 | 3,670.75 | 3,670.75 | -0.38% | 1,440 |
| Aug 22, 2025 | 3,653.65 | 3,694.50 | 3,642.90 | 3,684.85 | 3,684.85 | 1.02% | 2,496 |
| Aug 21, 2025 | 3,642.05 | 3,683.95 | 3,630.75 | 3,647.50 | 3,647.50 | -0.42% | 1,140 |
| Aug 20, 2025 | 3,641.95 | 3,670.00 | 3,641.95 | 3,662.95 | 3,662.95 | 0.35% | 995 |
| Aug 19, 2025 | 3,655.00 | 3,659.10 | 3,626.05 | 3,650.20 | 3,650.20 | -0.08% | 2,058 |
| Aug 18, 2025 | 3,664.55 | 3,664.55 | 3,589.10 | 3,653.15 | 3,653.15 | 0.85% | 2,699 |
| Aug 14, 2025 | 3,605.05 | 3,647.90 | 3,592.05 | 3,622.20 | 3,622.20 | 0.12% | 8,460 |
| Aug 13, 2025 | 3,625.25 | 3,653.45 | 3,605.80 | 3,618.00 | 3,618.00 | -0.28% | 2,563 |
| Aug 12, 2025 | 3,624.80 | 3,635.20 | 3,590.65 | 3,628.15 | 3,628.15 | 0.40% | 2,188 |
| Aug 11, 2025 | 3,583.85 | 3,618.50 | 3,563.85 | 3,613.75 | 3,613.75 | 1.17% | 1,230 |
| Aug 8, 2025 | 3,600.00 | 3,604.40 | 3,561.80 | 3,572.10 | 3,572.10 | -0.69% | 3,602 |
| Aug 7, 2025 | 3,488.95 | 3,601.40 | 3,488.95 | 3,596.85 | 3,596.85 | 2.02% | 13,211 |
| Aug 6, 2025 | 3,566.00 | 3,591.00 | 3,516.45 | 3,525.75 | 3,525.75 | -1.77% | 4,404 |
| Aug 5, 2025 | 3,602.05 | 3,631.25 | 3,584.00 | 3,589.10 | 3,589.10 | -0.67% | 4,452 |
| Aug 4, 2025 | 3,666.25 | 3,672.10 | 3,608.00 | 3,613.15 | 3,613.15 | -1.66% | 3,621 |
| Aug 1, 2025 | 3,735.00 | 3,735.00 | 3,643.80 | 3,674.20 | 3,674.20 | -1.81% | 5,333 |
| Jul 31, 2025 | 3,719.45 | 3,761.20 | 3,687.30 | 3,741.90 | 3,741.90 | 0.26% | 11,395 |
| Jul 30, 2025 | 3,768.20 | 3,790.00 | 3,721.05 | 3,732.25 | 3,732.25 | -0.96% | 13,931 |
| Jul 29, 2025 | 3,645.15 | 3,784.00 | 3,645.15 | 3,768.35 | 3,768.35 | 3.96% | 73,563 |
| Jul 28, 2025 | 3,611.00 | 3,633.20 | 3,579.00 | 3,624.95 | 3,624.95 | 0.62% | 10,465 |
| Jul 25, 2025 | 3,510.05 | 3,615.20 | 3,510.05 | 3,602.50 | 3,602.50 | 2.46% | 20,938 |
| Jul 24, 2025 | 3,555.05 | 3,564.45 | 3,501.55 | 3,515.90 | 3,515.90 | -1.07% | 5,591 |
| Jul 23, 2025 | 3,504.50 | 3,570.00 | 3,503.55 | 3,554.05 | 3,554.05 | 1.45% | 3,365 |
| Jul 22, 2025 | 3,501.05 | 3,516.35 | 3,468.75 | 3,503.40 | 3,503.40 | -0.59% | 6,460 |
| Jul 21, 2025 | 3,540.05 | 3,540.05 | 3,504.75 | 3,524.25 | 3,524.25 | 0.07% | 6,032 |
| Jul 18, 2025 | 3,500.05 | 3,538.85 | 3,500.05 | 3,521.85 | 3,521.85 | 0.50% | 4,293 |
| Jul 17, 2025 | 3,459.60 | 3,545.00 | 3,459.60 | 3,504.35 | 3,504.35 | 1.22% | 15,913 |
| Jul 16, 2025 | 3,429.30 | 3,467.50 | 3,421.60 | 3,462.00 | 3,462.00 | 0.65% | 3,474 |
| Jul 15, 2025 | 3,411.75 | 3,453.25 | 3,375.75 | 3,439.55 | 3,439.55 | 0.95% | 10,145 |
| Jul 14, 2025 | 3,314.20 | 3,413.95 | 3,314.20 | 3,407.05 | 3,407.05 | 2.83% | 21,128 |