Torrent Pharmaceuticals Limited (NSE:TORNTPHARM)
India
· Delayed Price · Currency is INR 4,186.10
-33.70 (-0.80%)
Apr 28, 2026, 3:29 PM IST
Torrent Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,219.80 | 4,250.40 | 4,172.80 | 4,182.90 | 4,182.90 | -0.87% | 322,631 |
| Apr 27, 2026 | 4,125.00 | 4,244.00 | 4,118.60 | 4,219.80 | 4,219.80 | 2.49% | 353,785 |
| Apr 24, 2026 | 4,151.00 | 4,158.00 | 4,097.40 | 4,117.20 | 4,117.20 | -0.72% | 282,947 |
| Apr 23, 2026 | 4,068.60 | 4,174.00 | 4,065.10 | 4,147.20 | 4,147.20 | 1.53% | 492,873 |
| Apr 22, 2026 | 4,138.90 | 4,140.60 | 4,071.20 | 4,084.60 | 4,084.60 | -1.24% | 413,095 |
| Apr 21, 2026 | 4,172.00 | 4,208.80 | 4,114.00 | 4,135.70 | 4,135.70 | -1.32% | 230,855 |
| Apr 20, 2026 | 4,215.00 | 4,215.00 | 4,145.20 | 4,191.20 | 4,191.20 | 0.28% | 296,605 |
| Apr 17, 2026 | 4,157.00 | 4,193.00 | 4,125.70 | 4,179.50 | 4,179.50 | 0.57% | 310,122 |
| Apr 16, 2026 | 4,158.90 | 4,165.80 | 4,102.60 | 4,155.90 | 4,155.90 | -0.08% | 303,666 |
| Apr 15, 2026 | 4,235.00 | 4,235.00 | 4,130.10 | 4,159.30 | 4,159.30 | -0.52% | 552,360 |
| Apr 13, 2026 | 4,116.60 | 4,210.00 | 4,110.00 | 4,181.00 | 4,181.00 | 0.62% | 701,920 |
| Apr 10, 2026 | 4,116.90 | 4,160.00 | 4,074.60 | 4,155.20 | 4,155.20 | 1.48% | 354,702 |
| Apr 9, 2026 | 4,048.80 | 4,104.70 | 4,029.30 | 4,094.50 | 4,094.50 | 1.62% | 362,204 |
| Apr 8, 2026 | 4,098.90 | 4,098.90 | 3,997.70 | 4,029.20 | 4,029.20 | -0.55% | 434,801 |
| Apr 7, 2026 | 4,002.00 | 4,073.70 | 3,945.70 | 4,051.30 | 4,051.30 | 0.99% | 484,787 |
| Apr 6, 2026 | 3,987.20 | 4,035.10 | 3,950.00 | 4,011.60 | 4,011.60 | 0.61% | 420,340 |
| Apr 2, 2026 | 4,075.00 | 4,090.80 | 3,871.10 | 3,987.20 | 3,987.20 | -3.02% | 810,162 |
| Apr 1, 2026 | 4,277.60 | 4,333.00 | 4,092.00 | 4,111.30 | 4,111.30 | -2.58% | 425,740 |
| Mar 30, 2026 | 4,222.90 | 4,261.60 | 4,188.20 | 4,220.20 | 4,220.20 | -1.06% | 558,051 |
| Mar 27, 2026 | 4,300.00 | 4,332.80 | 4,252.80 | 4,265.60 | 4,265.60 | -0.74% | 564,869 |
| Mar 25, 2026 | 4,277.90 | 4,335.00 | 4,231.00 | 4,297.50 | 4,297.50 | 0.96% | 237,001 |
| Mar 24, 2026 | 4,200.00 | 4,339.90 | 4,161.20 | 4,256.60 | 4,256.60 | 1.01% | 288,474 |
| Mar 23, 2026 | 4,270.30 | 4,270.30 | 4,164.60 | 4,213.90 | 4,213.90 | -1.32% | 320,186 |
| Mar 20, 2026 | 4,210.80 | 4,313.70 | 4,205.80 | 4,270.20 | 4,270.20 | 1.41% | 269,110 |
| Mar 19, 2026 | 4,250.00 | 4,257.40 | 4,199.00 | 4,210.80 | 4,210.80 | -1.83% | 203,313 |
| Mar 18, 2026 | 4,306.00 | 4,323.90 | 4,251.00 | 4,289.30 | 4,289.30 | -0.38% | 239,014 |
| Mar 17, 2026 | 4,266.60 | 4,341.60 | 4,242.70 | 4,305.50 | 4,305.50 | 0.91% | 438,235 |
| Mar 16, 2026 | 4,390.00 | 4,443.90 | 4,244.20 | 4,266.60 | 4,266.60 | -2.81% | 397,033 |
| Mar 13, 2026 | 4,422.10 | 4,482.90 | 4,360.00 | 4,390.00 | 4,390.00 | -1.26% | 572,557 |
| Mar 12, 2026 | 4,406.00 | 4,460.20 | 4,391.00 | 4,446.00 | 4,446.00 | 0.33% | 322,856 |
| Mar 11, 2026 | 4,450.00 | 4,456.40 | 4,413.10 | 4,431.20 | 4,431.20 | 0.08% | 311,569 |
| Mar 10, 2026 | 4,393.70 | 4,470.00 | 4,389.00 | 4,427.80 | 4,427.80 | 1.24% | 374,410 |
| Mar 9, 2026 | 4,295.00 | 4,388.40 | 4,259.20 | 4,373.70 | 4,373.70 | 1.29% | 470,670 |
| 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 |