TORRENT PHARMACEUTICALS LIMITE (torntpharm)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3244.0 | 3250.4 | 3244.0 | 3245.5 | 3000 |
| 2025-05-20 15:28:00 | 3246.9 | 3248.2 | 3244.0 | 3244.0 | 3750 |
| 2025-05-20 15:27:00 | 3246.7 | 3247.0 | 3246.2 | 3246.9 | 2500 |
| 2025-05-20 15:26:00 | 3246.3 | 3247.7 | 3243.3 | 3246.7 | 5000 |
| 2025-05-20 15:25:00 | 3244.0 | 3248.4 | 3244.0 | 3246.3 | 4750 |
| 2025-05-20 15:24:00 | 3243.4 | 3244.0 | 3242.7 | 3244.0 | 1250 |
| 2025-05-20 15:23:00 | 3245.0 | 3245.0 | 3243.4 | 3243.4 | 2750 |
| 2025-05-20 15:22:00 | 3246.7 | 3246.7 | 3241.5 | 3245.3 | 4000 |
| 2025-05-20 15:21:00 | 3245.4 | 3246.9 | 3243.5 | 3246.9 | 2000 |
| 2025-05-20 15:20:00 | 3245.8 | 3248.4 | 3245.8 | 3248.2 | 2250 |
| 2025-05-20 15:19:00 | 3247.5 | 3249.5 | 3245.8 | 3245.8 | 3250 |
| 2025-05-20 15:18:00 | 3248.2 | 3251.5 | 3246.1 | 3247.5 | 3500 |
| 2025-05-20 15:17:00 | 3247.6 | 3249.0 | 3246.8 | 3248.2 | 2500 |
| 2025-05-20 15:16:00 | 3248.3 | 3248.6 | 3246.0 | 3247.6 | 7500 |
| 2025-05-20 15:15:00 | 3245.6 | 3247.5 | 3245.6 | 3247.5 | 1000 |
| 2025-05-20 15:14:00 | 3247.5 | 3247.5 | 3245.5 | 3245.6 | 1500 |
| 2025-05-20 15:13:00 | 3247.8 | 3248.2 | 3245.6 | 3247.5 | 3500 |
| 2025-05-20 15:12:00 | 3248.6 | 3248.6 | 3246.3 | 3247.8 | 1750 |
| 2025-05-20 15:11:00 | 3251.2 | 3251.2 | 3247.0 | 3247.0 | 3500 |
| 2025-05-20 15:10:00 | 3246.9 | 3252.8 | 3244.3 | 3252.8 | 5000 |
| 2025-05-20 15:09:00 | 3242.4 | 3246.7 | 3242.4 | 3244.9 | 2250 |
| 2025-05-20 15:08:00 | 3241.8 | 3243.4 | 3240.7 | 3242.4 | 1750 |
| 2025-05-20 15:07:00 | 3241.6 | 3242.9 | 3239.5 | 3241.8 | 2750 |
| 2025-05-20 15:06:00 | 3240.9 | 3243.0 | 3240.8 | 3242.2 | 2000 |
| 2025-05-20 15:05:00 | 3241.1 | 3242.0 | 3240.7 | 3240.9 | 3500 |
| 2025-05-20 15:04:00 | 3240.3 | 3240.3 | 3237.4 | 3240.0 | 1500 |
| 2025-05-20 15:03:00 | 3238.6 | 3241.6 | 3238.6 | 3240.3 | 3000 |
| 2025-05-20 15:02:00 | 3240.5 | 3240.5 | 3238.6 | 3238.6 | 3250 |
| 2025-05-20 15:01:00 | 3234.7 | 3240.3 | 3233.3 | 3239.3 | 1250 |
| 2025-05-20 15:00:00 | 3228.0 | 3235.7 | 3228.0 | 3234.7 | 5500 |
| 2025-05-20 14:59:00 | 3229.8 | 3230.5 | 3228.5 | 3230.5 | 4000 |
| 2025-05-20 14:58:00 | 3229.6 | 3231.3 | 3229.6 | 3229.8 | 1250 |
| 2025-05-20 14:57:00 | 3230.2 | 3232.2 | 3229.5 | 3229.6 | 2750 |
| 2025-05-20 14:56:00 | 3231.5 | 3231.8 | 3229.3 | 3230.2 | 2500 |
| 2025-05-20 14:55:00 | 3228.9 | 3232.0 | 3228.9 | 3232.0 | 1750 |
| 2025-05-20 14:54:00 | 3225.8 | 3228.9 | 3225.0 | 3228.9 | 1250 |
| 2025-05-20 14:53:00 | 3231.0 | 3231.0 | 3226.7 | 3227.5 | 4000 |
| 2025-05-20 14:52:00 | 3233.1 | 3233.1 | 3232.0 | 3232.0 | 750 |
| 2025-05-20 14:51:00 | 3233.4 | 3236.2 | 3233.1 | 3233.1 | 750 |
| 2025-05-20 14:50:00 | 3236.0 | 3236.0 | 3234.1 | 3234.1 | 500 |
| 2025-05-20 14:49:00 | 3235.3 | 3238.9 | 3235.3 | 3238.9 | 1750 |
| 2025-05-20 14:48:00 | 3234.9 | 3237.0 | 3234.2 | 3235.3 | 1250 |
| 2025-05-20 14:47:00 | 3235.8 | 3235.8 | 3234.9 | 3234.9 | 500 |
| 2025-05-20 14:46:00 | 3237.0 | 3238.2 | 3234.7 | 3235.8 | 1500 |
| 2025-05-20 14:45:00 | 3237.0 | 3237.0 | 3233.4 | 3237.0 | 3750 |
| 2025-05-20 14:44:00 | 3237.1 | 3237.3 | 3237.1 | 3237.1 | 1000 |
| 2025-05-20 14:43:00 | 3241.0 | 3241.0 | 3237.6 | 3237.6 | 750 |
| 2025-05-20 14:42:00 | 3241.0 | 3241.0 | 3241.0 | 3241.0 | 0 |
| 2025-05-20 14:41:00 | 3242.0 | 3242.0 | 3240.7 | 3241.0 | 500 |
| 2025-05-20 14:40:00 | 3243.9 | 3244.1 | 3242.0 | 3242.0 | 1500 |
| 2025-05-20 14:39:00 | 3247.5 | 3247.5 | 3243.9 | 3243.9 | 250 |
| 2025-05-20 14:38:00 | 3242.6 | 3247.5 | 3242.6 | 3247.5 | 3500 |
| 2025-05-20 14:37:00 | 3242.6 | 3242.6 | 3242.6 | 3242.6 | 0 |
| 2025-05-20 14:36:00 | 3242.0 | 3242.6 | 3242.0 | 3242.6 | 250 |
| 2025-05-20 14:35:00 | 3242.0 | 3242.0 | 3242.0 | 3242.0 | 250 |
| 2025-05-20 14:34:00 | 3236.0 | 3242.1 | 3236.0 | 3242.0 | 2000 |
| 2025-05-20 14:33:00 | 3242.0 | 3242.0 | 3235.3 | 3236.0 | 2750 |
| 2025-05-20 14:32:00 | 3242.0 | 3242.0 | 3242.0 | 3242.0 | 500 |
| 2025-05-20 14:31:00 | 3246.2 | 3246.2 | 3242.0 | 3242.0 | 500 |
| 2025-05-20 14:30:00 | 3248.3 | 3248.3 | 3246.2 | 3246.2 | 1500 |
| 2025-05-20 14:29:00 | 3249.4 | 3249.4 | 3248.3 | 3248.3 | 250 |
| 2025-05-20 14:28:00 | 3243.6 | 3249.4 | 3243.6 | 3249.4 | 500 |
| 2025-05-20 14:27:00 | 3247.0 | 3247.0 | 3243.6 | 3243.6 | 3000 |
| 2025-05-20 14:26:00 | 3247.8 | 3247.8 | 3245.7 | 3245.7 | 250 |
| 2025-05-20 14:25:00 | 3250.0 | 3250.0 | 3247.8 | 3247.8 | 250 |
| 2025-05-20 14:24:00 | 3252.8 | 3252.8 | 3250.0 | 3250.0 | 3750 |
| 2025-05-20 14:23:00 | 3253.3 | 3253.3 | 3252.8 | 3252.8 | 250 |
| 2025-05-20 14:22:00 | 3257.6 | 3257.6 | 3250.3 | 3253.3 | 1250 |
| 2025-05-20 14:21:00 | 3257.6 | 3257.6 | 3257.6 | 3257.6 | 0 |
| 2025-05-20 14:20:00 | 3257.6 | 3257.6 | 3257.6 | 3257.6 | 0 |
| 2025-05-20 14:19:00 | 3253.1 | 3259.3 | 3251.3 | 3257.6 | 7000 |
| 2025-05-20 14:18:00 | 3257.9 | 3259.7 | 3255.0 | 3255.0 | 1000 |
| 2025-05-20 14:17:00 | 3263.5 | 3263.5 | 3250.2 | 3256.5 | 15750 |
| 2025-05-20 14:16:00 | 3262.7 | 3265.1 | 3262.7 | 3263.5 | 1000 |
| 2025-05-20 14:15:00 | 3263.4 | 3263.4 | 3262.0 | 3262.7 | 500 |
| 2025-05-20 14:14:00 | 3263.0 | 3263.4 | 3263.0 | 3263.4 | 250 |
| 2025-05-20 14:13:00 | 3263.5 | 3263.5 | 3263.0 | 3263.0 | 500 |
| 2025-05-20 14:12:00 | 3263.5 | 3263.5 | 3263.5 | 3263.5 | 0 |
| 2025-05-20 14:11:00 | 3262.5 | 3264.0 | 3262.5 | 3263.5 | 1250 |
| 2025-05-20 14:10:00 | 3261.0 | 3262.5 | 3261.0 | 3262.5 | 500 |
| 2025-05-20 14:09:00 | 3264.0 | 3264.0 | 3260.7 | 3262.3 | 500 |
| 2025-05-20 14:08:00 | 3264.2 | 3264.2 | 3261.2 | 3264.0 | 2750 |
| 2025-05-20 14:07:00 | 3269.1 | 3269.1 | 3265.1 | 3266.0 | 3750 |
| 2025-05-20 14:06:00 | 3265.9 | 3269.1 | 3265.0 | 3269.1 | 7000 |
| 2025-05-20 14:05:00 | 3266.6 | 3267.6 | 3266.5 | 3266.5 | 1500 |
| 2025-05-20 14:04:00 | 3267.3 | 3267.3 | 3266.6 | 3266.6 | 750 |
| 2025-05-20 14:03:00 | 3268.8 | 3268.8 | 3266.9 | 3267.2 | 1000 |
| 2025-05-20 14:02:00 | 3268.8 | 3268.8 | 3268.8 | 3268.8 | 0 |
| 2025-05-20 14:01:00 | 3268.8 | 3268.8 | 3268.8 | 3268.8 | 250 |
| 2025-05-20 14:00:00 | 3269.4 | 3269.6 | 3269.4 | 3269.6 | 750 |
| 2025-05-20 13:59:00 | 3268.3 | 3269.4 | 3268.3 | 3269.4 | 500 |
| 2025-05-20 13:58:00 | 3269.2 | 3269.2 | 3268.3 | 3268.3 | 750 |
| 2025-05-20 13:57:00 | 3275.4 | 3275.4 | 3266.9 | 3269.2 | 1750 |
| 2025-05-20 13:56:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |
| 2025-05-20 13:55:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |
| 2025-05-20 13:54:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |
| 2025-05-20 13:53:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |
| 2025-05-20 13:52:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |
| 2025-05-20 13:51:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |
| 2025-05-20 13:50:00 | 3275.4 | 3275.4 | 3275.4 | 3275.4 | 0 |