New Zealand markets closed

Torrent Pharmaceuticals Limited (TORNTPHARM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,696.05+38.00 (+1.43%)
At close: 03:29PM IST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,660.002,722.852,648.002,696.052,696.051,001,916
30 May 2024------
29 May 20242,677.002,735.002,648.002,714.202,714.20387,361
28 May 20242,660.002,674.002,634.602,666.702,666.70210,787
27 May 20242,795.002,795.002,645.002,655.252,655.251,077,403
24 May 20242,705.002,705.002,600.002,612.552,612.55199,442
23 May 20242,671.552,697.752,657.402,692.902,692.9091,602
22 May 20242,698.902,702.902,646.852,663.752,663.75121,332
21 May 20242,680.602,706.952,650.902,681.702,681.70153,450
17 May 20242,702.602,718.802,684.402,698.702,698.7074,126
16 May 20242,648.952,720.002,635.352,699.952,699.95136,934
15 May 20242,639.052,655.202,619.302,648.952,648.9598,937
14 May 20242,605.052,637.952,585.152,630.652,630.65130,290
13 May 20242,609.702,625.002,575.002,604.602,604.60235,650
10 May 20242,526.502,618.002,526.502,599.902,599.90166,701
09 May 20242,595.002,613.102,519.952,524.352,524.35151,139
08 May 20242,620.002,625.452,575.102,587.552,587.55217,789
07 May 20242,723.302,725.902,610.052,619.352,619.35196,277
06 May 20242,750.002,761.902,697.052,717.202,717.20262,320
03 May 20242,672.302,782.852,672.302,734.702,734.70939,897
02 May 20242,652.802,688.402,642.502,670.002,670.0093,529
30 Apr 20242,696.002,712.102,635.802,642.552,642.55212,255
29 Apr 20242,696.802,698.952,653.502,687.452,687.45217,666
26 Apr 20242,700.152,729.202,685.102,691.002,691.00146,666
25 Apr 20242,691.902,702.052,672.002,694.302,694.30137,290
24 Apr 20242,639.902,699.002,639.902,686.452,686.45254,562
23 Apr 20242,610.002,645.552,583.952,637.402,637.40286,051
22 Apr 20242,562.102,616.752,544.452,591.902,591.90278,112
19 Apr 20242,540.002,560.002,523.052,539.402,539.40287,483
18 Apr 20242,555.002,585.502,532.002,546.852,546.85264,434
16 Apr 20242,519.002,546.002,505.302,537.602,537.60119,210
15 Apr 20242,530.502,574.852,514.002,519.852,519.85201,879
12 Apr 20242,580.002,599.952,551.602,577.702,577.70132,838
10 Apr 20242,579.952,590.202,556.602,578.952,578.95175,245
09 Apr 20242,609.802,609.802,563.252,578.102,578.10109,121
08 Apr 20242,595.052,626.902,534.502,597.302,597.30359,617
05 Apr 20242,544.102,619.302,544.102,577.102,577.10331,883
04 Apr 20242,608.952,608.952,525.452,537.552,537.55229,321
03 Apr 20242,666.202,666.202,583.152,588.652,588.65261,270
02 Apr 20242,680.952,684.952,641.602,668.552,668.55181,201
01 Apr 20242,608.702,689.702,608.052,675.352,675.35422,474
28 Mar 20242,568.752,625.002,522.002,600.602,600.60370,338
27 Mar 20242,594.252,599.002,515.052,572.402,572.40257,181
26 Mar 20242,560.252,610.002,548.802,570.502,570.50300,411
22 Mar 20242,554.402,575.552,532.002,559.802,559.80133,752
21 Mar 20242,529.852,561.302,500.502,554.402,554.40176,094
20 Mar 20242,519.002,531.152,489.302,518.952,518.95174,271
19 Mar 20242,584.002,584.002,487.802,501.502,501.50368,335
18 Mar 20242,602.002,602.002,544.002,569.652,569.65452,371
15 Mar 20242,711.102,711.102,577.002,594.452,594.45493,248
14 Mar 20242,652.002,731.002,643.052,690.402,690.40566,479
13 Mar 20242,678.302,690.452,638.952,663.952,663.95413,261
12 Mar 20242,697.802,711.952,655.052,673.952,673.95136,884
11 Mar 20242,691.352,744.002,664.802,697.802,697.80375,130
07 Mar 20242,685.502,693.852,645.002,664.802,664.80414,029
06 Mar 20242,684.002,742.602,642.402,691.202,691.20538,870
05 Mar 20242,690.852,699.002,648.252,661.952,661.95199,888
04 Mar 20242,699.552,733.002,681.552,690.852,690.85239,363
01 Mar 20242,686.102,723.952,658.052,668.652,668.65435,032
29 Feb 20242,614.152,675.002,586.652,666.102,666.10470,994
28 Feb 20242,632.452,657.952,593.402,613.102,613.1089,697
27 Feb 20242,624.052,644.752,606.702,625.952,625.95107,979
26 Feb 20242,626.952,643.902,611.102,624.102,624.1072,375
23 Feb 20242,610.002,638.602,598.102,626.952,626.95184,936
22 Feb 20242,603.002,623.852,576.102,608.002,608.00169,732
21 Feb 20242,644.652,668.252,591.452,603.002,603.00232,279
20 Feb 20242,614.002,655.002,609.352,644.652,644.65191,515
19 Feb 20242,639.452,655.002,595.302,615.002,615.00248,087
16 Feb 20242,599.002,648.552,579.052,639.452,639.45179,212
15 Feb 20242,614.902,617.852,566.452,577.852,577.85110,816
14 Feb 20242,614.002,619.102,575.002,604.252,604.25179,312
13 Feb 20242,627.052,633.352,609.002,621.752,621.75137,215
12 Feb 20242,650.952,655.802,604.602,619.652,619.6596,224
12 Feb 202422 Dividend
09 Feb 20242,638.802,673.002,615.652,657.352,635.3595,974
08 Feb 20242,650.452,679.152,635.402,645.902,623.99167,199
07 Feb 20242,634.402,700.002,612.052,649.352,627.42376,095
06 Feb 20242,636.002,642.002,581.002,610.752,589.14234,980
05 Feb 20242,580.002,685.002,540.052,643.702,621.81588,737
02 Feb 20242,520.002,576.002,480.652,525.652,504.74456,411
01 Feb 20242,537.502,537.552,487.152,512.502,491.70136,887
31 Jan 20242,475.402,540.252,463.002,531.102,510.15227,428
30 Jan 20242,441.452,489.802,441.452,473.152,452.67110,028
29 Jan 20242,473.402,484.552,414.002,437.902,417.72272,821
25 Jan 20242,510.952,510.952,458.552,473.402,452.92287,050
24 Jan 20242,493.352,515.902,475.552,507.052,486.29170,599
23 Jan 20242,540.002,551.802,467.352,493.352,472.71306,184
19 Jan 20242,469.802,478.002,446.502,463.852,443.45117,583
18 Jan 20242,470.002,479.152,407.252,462.552,442.16131,306
17 Jan 20242,438.102,482.952,416.552,472.202,451.73306,575
16 Jan 20242,479.902,479.902,438.002,449.702,429.42246,441
15 Jan 20242,475.002,489.902,452.752,475.152,454.66112,984
12 Jan 20242,475.852,475.852,440.252,468.752,448.31166,278
11 Jan 20242,359.302,476.502,359.302,468.952,448.51693,516
10 Jan 20242,339.852,362.852,323.052,352.902,333.42221,790
09 Jan 20242,327.502,365.002,327.502,337.902,318.54235,412
08 Jan 20242,375.352,375.352,312.002,324.602,305.35249,754
05 Jan 20242,381.002,381.002,333.002,350.102,330.64324,466
04 Jan 20242,355.002,385.902,330.852,371.702,352.06337,858
03 Jan 20242,310.052,368.202,301.602,351.402,331.93292,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...