Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India
· Delayed Price · Currency is INR 4,317.80
-35.60 (-0.82%)
At close: Mar 6, 2026
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,353.50 | 4,380.30 | 4,287.00 | 4,317.80 | 4,317.80 | -0.82% | 413,700 |
| Mar 5, 2026 | 4,348.90 | 4,394.40 | 4,328.90 | 4,353.40 | 4,353.40 | 0.29% | 284,382 |
| Mar 4, 2026 | 4,310.10 | 4,364.90 | 4,285.10 | 4,341.00 | 4,341.00 | -0.65% | 433,704 |
| Mar 2, 2026 | 4,191.00 | 4,397.50 | 4,175.20 | 4,369.20 | 4,369.20 | 0.83% | 231,767 |
| Feb 27, 2026 | 4,420.30 | 4,425.00 | 4,322.70 | 4,333.30 | 4,333.30 | -1.51% | 404,933 |
| Feb 26, 2026 | 4,418.90 | 4,470.00 | 4,389.20 | 4,399.80 | 4,399.80 | -0.43% | 360,650 |
| Feb 25, 2026 | 4,420.00 | 4,443.50 | 4,358.00 | 4,418.90 | 4,418.90 | 0.48% | 359,916 |
| Feb 24, 2026 | 4,307.00 | 4,423.00 | 4,281.50 | 4,397.90 | 4,397.90 | 2.10% | 846,802 |
| Feb 23, 2026 | 4,276.10 | 4,325.00 | 4,244.00 | 4,307.60 | 4,307.60 | 1.55% | 299,321 |
| Feb 20, 2026 | 4,224.10 | 4,250.40 | 4,175.50 | 4,241.70 | 4,241.70 | 0.36% | 341,529 |
| Feb 19, 2026 | 4,238.70 | 4,280.70 | 4,205.00 | 4,226.40 | 4,226.40 | 0.37% | 436,183 |
| Feb 18, 2026 | 4,258.40 | 4,269.90 | 4,186.60 | 4,210.80 | 4,210.80 | -1.12% | 347,894 |
| Feb 17, 2026 | 4,271.50 | 4,276.10 | 4,218.50 | 4,258.40 | 4,229.40 | -0.07% | 250,826 |
| Feb 16, 2026 | 4,144.30 | 4,324.90 | 4,118.00 | 4,261.50 | 4,232.48 | 4.50% | 1,639,922 |
| Feb 13, 2026 | 4,077.20 | 4,130.00 | 4,057.30 | 4,078.00 | 4,050.23 | 0.02% | 518,965 |
| Feb 12, 2026 | 4,056.70 | 4,098.90 | 4,027.00 | 4,077.20 | 4,049.43 | 0.51% | 223,391 |
| Feb 11, 2026 | 4,085.00 | 4,092.90 | 4,041.00 | 4,056.70 | 4,029.07 | -0.56% | 127,696 |
| Feb 10, 2026 | 4,009.00 | 4,085.00 | 4,008.20 | 4,079.60 | 4,051.82 | 2.06% | 192,731 |
| Feb 9, 2026 | 3,968.50 | 4,018.70 | 3,936.20 | 3,997.20 | 3,969.98 | 1.48% | 483,762 |
| Feb 6, 2026 | 3,963.10 | 3,963.10 | 3,908.80 | 3,939.00 | 3,912.18 | -0.94% | 231,319 |
| Feb 5, 2026 | 4,029.90 | 4,029.90 | 3,931.80 | 3,976.40 | 3,949.32 | -1.17% | 230,235 |
| Feb 4, 2026 | 4,066.00 | 4,068.10 | 3,986.70 | 4,023.50 | 3,996.10 | -0.55% | 319,619 |
| Feb 3, 2026 | 4,039.90 | 4,104.10 | 4,010.20 | 4,045.60 | 4,018.05 | 1.46% | 464,524 |
| Feb 2, 2026 | 4,018.50 | 4,018.50 | 3,903.90 | 3,987.20 | 3,960.05 | -0.25% | 293,121 |
| Feb 1, 2026 | 3,980.00 | 4,018.30 | 3,926.50 | 3,997.10 | 3,969.88 | 0.92% | 127,410 |
| Jan 30, 2026 | 3,920.00 | 4,008.90 | 3,695.00 | 3,960.80 | 3,933.83 | 0.78% | 544,103 |
| Jan 29, 2026 | 3,936.00 | 3,970.20 | 3,900.00 | 3,930.10 | 3,903.34 | -0.72% | 219,303 |
| Jan 28, 2026 | 3,944.60 | 4,013.10 | 3,922.50 | 3,958.70 | 3,931.74 | -0.97% | 384,358 |
| Jan 27, 2026 | 3,968.00 | 4,012.90 | 3,910.40 | 3,997.40 | 3,970.18 | 1.66% | 249,417 |
| Jan 23, 2026 | 4,021.00 | 4,037.60 | 3,903.70 | 3,932.20 | 3,905.42 | -2.20% | 315,842 |
| Jan 22, 2026 | 3,982.50 | 4,032.10 | 3,964.40 | 4,020.50 | 3,993.12 | 0.97% | 167,617 |
| Jan 21, 2026 | 3,960.00 | 4,030.00 | 3,936.90 | 3,981.80 | 3,954.68 | 0.13% | 367,318 |
| Jan 20, 2026 | 4,105.00 | 4,105.00 | 3,962.00 | 3,976.80 | 3,949.72 | -2.69% | 203,141 |
| Jan 19, 2026 | 4,033.30 | 4,107.20 | 4,002.00 | 4,086.60 | 4,058.77 | 1.70% | 433,688 |
| Jan 16, 2026 | 4,020.00 | 4,032.00 | 3,972.00 | 4,018.20 | 3,990.84 | 0.36% | 171,667 |
| Jan 14, 2026 | 3,940.30 | 4,012.90 | 3,906.40 | 4,003.70 | 3,976.43 | 1.61% | 194,665 |
| Jan 13, 2026 | 3,940.00 | 3,959.90 | 3,903.70 | 3,940.30 | 3,913.47 | -0.24% | 202,650 |
| Jan 12, 2026 | 3,960.00 | 3,967.70 | 3,893.80 | 3,949.80 | 3,922.90 | -0.34% | 161,556 |
| Jan 9, 2026 | 4,016.00 | 4,037.60 | 3,950.00 | 3,963.40 | 3,936.41 | -1.56% | 312,744 |
| Jan 8, 2026 | 4,080.00 | 4,080.00 | 4,015.70 | 4,026.40 | 3,998.98 | -1.61% | 202,187 |
| Jan 7, 2026 | 3,936.80 | 4,104.80 | 3,936.00 | 4,092.20 | 4,064.33 | 3.95% | 893,695 |
| Jan 6, 2026 | 3,879.80 | 3,948.00 | 3,859.80 | 3,936.80 | 3,909.99 | 1.73% | 193,169 |
| Jan 5, 2026 | 3,885.30 | 3,900.10 | 3,855.00 | 3,869.80 | 3,843.45 | -0.40% | 100,222 |
| Jan 2, 2026 | 3,856.70 | 3,891.20 | 3,821.00 | 3,885.30 | 3,858.84 | 0.96% | 57,479 |
| Jan 1, 2026 | 3,860.00 | 3,863.50 | 3,815.10 | 3,848.40 | 3,822.19 | -0.04% | 39,767 |
| Dec 31, 2025 | 3,834.00 | 3,856.90 | 3,791.30 | 3,850.00 | 3,823.78 | 0.73% | 151,815 |
| Dec 30, 2025 | 3,790.00 | 3,863.00 | 3,745.10 | 3,822.10 | 3,796.07 | 0.75% | 371,621 |
| Dec 29, 2025 | 3,801.00 | 3,816.50 | 3,767.40 | 3,793.70 | 3,767.86 | -0.60% | 86,172 |
| Dec 26, 2025 | 3,833.00 | 3,846.10 | 3,802.50 | 3,816.60 | 3,790.61 | -0.46% | 38,231 |
| Dec 24, 2025 | 3,825.00 | 3,840.00 | 3,801.10 | 3,834.30 | 3,808.19 | 0.37% | 152,700 |
| Dec 23, 2025 | 3,817.00 | 3,828.90 | 3,780.40 | 3,820.10 | 3,794.08 | 0.11% | 195,979 |
| Dec 22, 2025 | 3,811.20 | 3,824.70 | 3,781.00 | 3,816.00 | 3,790.01 | 0.41% | 275,033 |
| Dec 19, 2025 | 3,748.00 | 3,812.70 | 3,745.50 | 3,800.30 | 3,774.42 | 1.09% | 150,394 |
| Dec 18, 2025 | 3,782.90 | 3,784.10 | 3,714.90 | 3,759.50 | 3,733.90 | -0.30% | 125,105 |
| Dec 17, 2025 | 3,765.10 | 3,784.00 | 3,725.00 | 3,770.80 | 3,745.12 | 0.15% | 132,340 |
| Dec 16, 2025 | 3,799.20 | 3,799.20 | 3,745.10 | 3,765.10 | 3,739.46 | -0.46% | 136,916 |
| Dec 15, 2025 | 3,791.80 | 3,809.90 | 3,752.50 | 3,782.60 | 3,756.84 | -0.23% | 168,589 |
| Dec 12, 2025 | 3,801.50 | 3,827.80 | 3,759.60 | 3,791.50 | 3,765.68 | -0.20% | 168,916 |
| Dec 11, 2025 | 3,790.00 | 3,804.30 | 3,764.50 | 3,799.00 | 3,773.13 | 0.12% | 100,122 |
| Dec 10, 2025 | 3,765.60 | 3,809.80 | 3,742.00 | 3,794.40 | 3,768.56 | 0.81% | 257,257 |
| Dec 9, 2025 | 3,760.00 | 3,778.60 | 3,714.50 | 3,763.90 | 3,738.27 | 0.10% | 210,622 |
| Dec 8, 2025 | 3,785.10 | 3,800.00 | 3,751.20 | 3,760.00 | 3,734.39 | -0.68% | 144,529 |
| Dec 5, 2025 | 3,805.10 | 3,805.10 | 3,756.00 | 3,785.90 | 3,760.12 | -0.26% | 197,257 |
| Dec 4, 2025 | 3,733.50 | 3,807.90 | 3,720.00 | 3,795.70 | 3,769.85 | 2.01% | 561,605 |
| Dec 3, 2025 | 3,744.00 | 3,770.90 | 3,705.10 | 3,720.90 | 3,695.56 | -0.19% | 163,478 |
| Dec 2, 2025 | 3,732.00 | 3,744.80 | 3,688.80 | 3,728.00 | 3,702.61 | -0.24% | 196,142 |
| Dec 1, 2025 | 3,723.90 | 3,746.30 | 3,706.30 | 3,736.90 | 3,711.45 | 0.44% | 136,982 |
| Nov 28, 2025 | 3,758.20 | 3,758.20 | 3,711.50 | 3,720.60 | 3,695.26 | -0.26% | 164,885 |
| Nov 27, 2025 | 3,754.00 | 3,768.00 | 3,708.80 | 3,730.40 | 3,705.00 | -0.68% | 258,852 |
| Nov 26, 2025 | 3,730.00 | 3,777.90 | 3,730.00 | 3,755.80 | 3,730.22 | 0.28% | 107,687 |
| Nov 25, 2025 | 3,718.40 | 3,756.20 | 3,705.10 | 3,745.20 | 3,719.69 | 0.72% | 122,282 |
| Nov 24, 2025 | 3,686.50 | 3,750.50 | 3,680.10 | 3,718.40 | 3,693.08 | 0.87% | 342,523 |
| Nov 21, 2025 | 3,721.40 | 3,724.90 | 3,672.30 | 3,686.50 | 3,661.39 | -0.94% | 86,005 |
| Nov 20, 2025 | 3,750.00 | 3,757.90 | 3,712.30 | 3,721.40 | 3,696.06 | -0.27% | 114,934 |
| Nov 19, 2025 | 3,783.50 | 3,788.40 | 3,721.60 | 3,731.40 | 3,705.99 | -1.57% | 116,182 |
| Nov 18, 2025 | 3,847.90 | 3,847.90 | 3,769.40 | 3,790.80 | 3,764.98 | -0.75% | 112,118 |
| Nov 17, 2025 | 3,859.00 | 3,859.00 | 3,807.10 | 3,819.40 | 3,793.39 | -0.32% | 153,147 |
| Nov 14, 2025 | 3,828.50 | 3,872.70 | 3,803.00 | 3,831.80 | 3,805.71 | 0.15% | 559,539 |
| Nov 13, 2025 | 3,826.00 | 3,856.00 | 3,800.00 | 3,826.10 | 3,800.04 | 0.04% | 182,215 |
| Nov 12, 2025 | 3,863.90 | 3,863.90 | 3,786.50 | 3,824.60 | 3,798.55 | -0.03% | 403,999 |
| Nov 11, 2025 | 3,817.50 | 3,882.20 | 3,810.00 | 3,825.80 | 3,799.75 | 0.22% | 623,726 |
| Nov 10, 2025 | 3,660.00 | 3,835.10 | 3,602.00 | 3,817.50 | 3,791.50 | 6.63% | 1,651,416 |
| Nov 7, 2025 | 3,553.40 | 3,592.00 | 3,543.30 | 3,580.00 | 3,555.62 | 0.75% | 94,430 |
| Nov 6, 2025 | 3,574.40 | 3,593.80 | 3,532.60 | 3,553.40 | 3,529.20 | -0.60% | 173,609 |
| Nov 4, 2025 | 3,647.00 | 3,647.00 | 3,562.50 | 3,575.00 | 3,550.65 | -1.47% | 195,438 |
| Nov 3, 2025 | 3,560.10 | 3,641.00 | 3,560.10 | 3,628.30 | 3,603.59 | 1.92% | 160,187 |
| Oct 31, 2025 | 3,605.10 | 3,623.70 | 3,544.10 | 3,560.10 | 3,535.86 | -1.17% | 354,024 |
| Oct 30, 2025 | 3,603.90 | 3,612.00 | 3,554.50 | 3,602.40 | 3,577.87 | 0.09% | 131,170 |
| Oct 29, 2025 | 3,574.70 | 3,609.30 | 3,567.90 | 3,599.30 | 3,574.79 | 0.64% | 96,326 |
| Oct 28, 2025 | 3,599.80 | 3,602.50 | 3,552.90 | 3,576.50 | 3,552.14 | -0.55% | 134,453 |
| Oct 27, 2025 | 3,584.00 | 3,605.20 | 3,575.00 | 3,596.40 | 3,571.91 | 0.42% | 118,007 |
| Oct 24, 2025 | 3,634.60 | 3,634.60 | 3,560.60 | 3,581.40 | 3,557.01 | -0.90% | 95,321 |
| Oct 23, 2025 | 3,572.00 | 3,628.50 | 3,565.00 | 3,614.10 | 3,589.49 | 0.65% | 240,712 |
| Oct 21, 2025 | 3,571.00 | 3,685.60 | 3,561.00 | 3,590.90 | 3,566.45 | 0.57% | 20,403 |
| Oct 20, 2025 | 3,584.90 | 3,602.20 | 3,561.00 | 3,570.40 | 3,546.09 | -0.39% | 161,648 |
| Oct 17, 2025 | 3,533.80 | 3,603.50 | 3,505.50 | 3,584.30 | 3,559.89 | 1.43% | 171,465 |
| Oct 16, 2025 | 3,535.00 | 3,549.10 | 3,520.90 | 3,533.80 | 3,509.73 | 0.03% | 207,979 |
| Oct 15, 2025 | 3,520.30 | 3,559.10 | 3,494.00 | 3,532.80 | 3,508.74 | 0.31% | 131,171 |
| Oct 14, 2025 | 3,520.00 | 3,536.90 | 3,480.60 | 3,522.00 | 3,498.01 | 0.11% | 250,391 |
| Oct 13, 2025 | 3,515.00 | 3,553.00 | 3,510.10 | 3,518.20 | 3,494.24 | -0.41% | 90,713 |