TORRENT PHARMACEUTICALS LIMITE (torntpharm)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3348.4 | 3363.4 | 3308.7 | 3337.8 | 221000 |
| 2025-07-07 05:30:00 | 3365.2 | 3383.9 | 3348.0 | 3362.9 | 225750 |
| 2025-07-04 05:30:00 | 3345.2 | 3397.5 | 3342.3 | 3377.2 | 371750 |
| 2025-07-03 05:30:00 | 3364.7 | 3373.6 | 3305.9 | 3356.3 | 661250 |
| 2025-07-02 05:30:00 | 3420.5 | 3443.8 | 3354.5 | 3367.6 | 490250 |
| 2025-07-01 05:30:00 | 3477.5 | 3491.3 | 3350.2 | 3428.6 | 1474750 |
| 2025-06-30 05:30:00 | 3398.4 | 3489.9 | 3337.5 | 3424.4 | 2664000 |
| 2025-06-27 05:30:00 | 3291.0 | 3405.0 | 3291.0 | 3370.6 | 2339250 |
| 2025-06-26 05:30:00 | 3202.5 | 3240.9 | 3166.7 | 3219.0 | 558000 |
| 2025-06-25 05:30:00 | 3172.9 | 3233.0 | 3162.5 | 3225.9 | 1164000 |
| 2025-06-24 05:30:00 | 3172.8 | 3193.9 | 3156.1 | 3176.7 | 768000 |
| 2025-06-23 05:30:00 | 3170.6 | 3184.6 | 3144.5 | 3169.6 | 1104750 |
| 2025-06-20 05:30:00 | 3159.9 | 3191.6 | 3150.5 | 3166.6 | 267500 |
| 2025-06-19 05:30:00 | 3223.0 | 3239.0 | 3147.0 | 3158.4 | 316000 |
| 2025-06-18 05:30:00 | 3255.0 | 3261.9 | 3216.0 | 3224.7 | 280000 |
| 2025-06-17 05:30:00 | 3280.2 | 3295.9 | 3242.5 | 3247.9 | 302250 |
| 2025-06-16 05:30:00 | 3247.5 | 3293.2 | 3220.2 | 3281.3 | 437500 |
| 2025-06-13 05:30:00 | 3256.2 | 3263.4 | 3201.7 | 3255.9 | 449000 |
| 2025-06-12 05:30:00 | 3211.5 | 3272.9 | 3211.5 | 3258.9 | 709000 |
| 2025-06-11 05:30:00 | 3226.6 | 3229.4 | 3195.0 | 3209.4 | 221000 |
| 2025-06-10 05:30:00 | 3192.4 | 3239.0 | 3180.0 | 3221.8 | 424000 |
| 2025-06-09 05:30:00 | 3168.0 | 3186.9 | 3150.3 | 3182.2 | 213000 |
| 2025-06-06 05:30:00 | 3151.1 | 3167.0 | 3138.1 | 3155.8 | 195500 |
| 2025-06-05 05:30:00 | 3144.0 | 3174.3 | 3143.1 | 3152.2 | 278500 |
| 2025-06-04 05:30:00 | 3148.8 | 3166.0 | 3120.3 | 3143.8 | 317000 |
| 2025-06-03 05:30:00 | 3133.1 | 3166.9 | 3123.9 | 3145.9 | 316000 |
| 2025-06-02 05:30:00 | 3160.0 | 3167.1 | 3112.8 | 3140.9 | 314750 |
| 2025-05-30 05:30:00 | 3169.3 | 3208.4 | 3165.6 | 3181.4 | 488500 |
| 2025-05-29 05:30:00 | 3146.6 | 3194.3 | 3136.0 | 3161.7 | 544500 |
| 2025-05-28 05:30:00 | 3164.2 | 3174.4 | 3145.4 | 3161.8 | 880250 |
| 2025-05-27 05:30:00 | 3170.5 | 3182.1 | 3149.5 | 3178.6 | 714250 |
| 2025-05-26 05:30:00 | 3180.8 | 3196.2 | 3144.6 | 3193.4 | 1018500 |
| 2025-05-23 05:30:00 | 3181.2 | 3222.9 | 3168.3 | 3177.7 | 441750 |
| 2025-05-22 05:30:00 | 3292.4 | 3294.5 | 3206.1 | 3220.7 | 528750 |
| 2025-05-21 05:30:00 | 3269.4 | 3373.5 | 3259.1 | 3291.8 | 1597250 |
| 2025-05-20 05:30:00 | 3309.5 | 3311.1 | 3225.0 | 3244.9 | 487250 |
| 2025-05-19 05:30:00 | 3273.0 | 3319.0 | 3255.8 | 3304.0 | 429250 |
| 2025-05-16 05:30:00 | 3274.1 | 3284.6 | 3243.9 | 3278.0 | 179000 |
| 2025-05-15 05:30:00 | 3252.7 | 3281.2 | 3216.9 | 3271.1 | 239500 |
| 2025-05-14 05:30:00 | 3226.2 | 3267.0 | 3219.3 | 3250.2 | 280500 |
| 2025-05-13 05:30:00 | 3279.2 | 3299.8 | 3227.6 | 3242.8 | 281250 |
| 2025-05-12 05:30:00 | 3175.3 | 3266.2 | 3119.0 | 3256.2 | 469000 |
| 2025-05-09 05:30:00 | 3185.1 | 3203.8 | 3105.4 | 3148.0 | 512250 |
| 2025-05-08 05:30:00 | 3312.0 | 3327.9 | 3185.1 | 3196.4 | 436000 |
| 2025-05-07 05:30:00 | 3259.5 | 3306.9 | 3239.5 | 3296.8 | 301750 |
| 2025-05-06 05:30:00 | 3283.9 | 3299.1 | 3252.6 | 3276.4 | 271750 |
| 2025-05-05 05:30:00 | 3275.0 | 3313.7 | 3267.9 | 3296.9 | 233500 |
| 2025-05-02 05:30:00 | 3290.3 | 3337.1 | 3241.5 | 3268.2 | 347750 |
| 2025-04-30 05:30:00 | 3326.1 | 3374.3 | 3318.3 | 3337.2 | 360750 |
| 2025-04-29 05:30:00 | 3349.3 | 3367.0 | 3320.0 | 3337.7 | 238750 |
| 2025-04-28 05:30:00 | 3258.8 | 3366.8 | 3258.8 | 3355.5 | 481750 |
| 2025-04-25 05:30:00 | 3350.4 | 3363.8 | 3184.0 | 3246.4 | 689000 |
| 2025-04-24 05:30:00 | 3330.2 | 3351.6 | 3308.7 | 3330.5 | 361250 |
| 2025-04-23 05:30:00 | 3259.4 | 3355.3 | 3234.9 | 3336.2 | 865500 |
| 2025-04-22 05:30:00 | 3255.2 | 3271.0 | 3214.6 | 3247.8 | 1024500 |
| 2025-04-21 05:30:00 | 3259.2 | 3282.0 | 3235.2 | 3257.3 | 995500 |
| 2025-04-17 05:30:00 | 3250.4 | 3266.0 | 3205.2 | 3256.3 | 323750 |
| 2025-04-16 05:30:00 | 3241.0 | 3262.0 | 3207.6 | 3229.7 | 231000 |
| 2025-04-15 05:30:00 | 3156.8 | 3245.2 | 3156.8 | 3232.6 | 397250 |
| 2025-04-11 05:30:00 | 3157.0 | 3202.1 | 3133.2 | 3138.35 | 609750 |
| 2025-04-09 05:30:00 | 3212.2 | 3240.9 | 3117.0 | 3135.0 | 508500 |
| 2025-04-08 05:30:00 | 3239.05 | 3274.95 | 3202.25 | 3254.9 | 565500 |
| 2025-04-07 05:30:00 | 3210.1 | 3311.9 | 3210.1 | 3237.05 | 885000 |
| 2025-04-04 05:30:00 | 3261.7 | 3302.4 | 3183.6 | 3288.4 | 646500 |
| 2025-04-03 05:30:00 | 3240.0 | 3334.75 | 3234.35 | 3259.9 | 436500 |
| 2025-04-02 05:30:00 | 3202.85 | 3223.5 | 3178.0 | 3218.3 | 201500 |
| 2025-04-01 05:30:00 | 3203.35 | 3249.6 | 3180.85 | 3193.4 | 238250 |
| 2025-03-28 05:30:00 | 3238.5 | 3266.6 | 3220.05 | 3246.95 | 264750 |
| 2025-03-27 05:30:00 | 3240.0 | 3267.45 | 3180.35 | 3248.4 | 804500 |
| 2025-03-26 05:30:00 | 3228.7 | 3255.65 | 3192.65 | 3221.75 | 865750 |
| 2025-03-25 05:30:00 | 3283.05 | 3295.65 | 3194.2 | 3237.9 | 752500 |
| 2025-03-24 05:30:00 | 3248.3 | 3297.35 | 3201.75 | 3267.75 | 758250 |
| 2025-03-21 05:30:00 | 3247.9 | 3281.3 | 3208.3 | 3230.05 | 385750 |
| 2025-03-20 05:30:00 | 3208.25 | 3251.35 | 3185.0 | 3239.6 | 214250 |
| 2025-03-19 05:30:00 | 3157.8 | 3199.8 | 3085.4 | 3191.8 | 352250 |
| 2025-03-18 05:30:00 | 3100.2 | 3144.9 | 3059.1 | 3135.55 | 295500 |
| 2025-03-17 05:30:00 | 3062.95 | 3102.55 | 3049.65 | 3077.5 | 302750 |
| 2025-03-13 05:30:00 | 3084.75 | 3108.55 | 3056.6 | 3061.15 | 129750 |
| 2025-03-12 05:30:00 | 3078.05 | 3110.0 | 3040.3 | 3099.8 | 328000 |
| 2025-03-11 05:30:00 | 3062.05 | 3102.0 | 3031.5 | 3069.25 | 311000 |
| 2025-03-10 05:30:00 | 3080.7 | 3147.35 | 3062.5 | 3072.55 | 491250 |
| 2025-03-07 05:30:00 | 3070.1 | 3092.25 | 3053.25 | 3082.7 | 222000 |
| 2025-03-06 05:30:00 | 2987.65 | 3080.5 | 2982.05 | 3072.2 | 474750 |
| 2025-03-05 05:30:00 | 2950.0 | 2995.35 | 2920.0 | 2988.6 | 335000 |
| 2025-03-04 05:30:00 | 2959.0 | 2986.6 | 2934.95 | 2946.3 | 350000 |
| 2025-03-03 05:30:00 | 2956.0 | 3001.0 | 2905.2 | 2976.55 | 346250 |
| 2025-02-28 05:30:00 | 2994.9 | 2994.9 | 2926.2 | 2959.35 | 1286250 |
| 2025-02-27 05:30:00 | 3085.0 | 3085.0 | 2993.0 | 3004.4 | 685000 |
| 2025-02-25 05:30:00 | 3027.85 | 3060.0 | 2993.75 | 3029.95 | 744250 |
| 2025-02-24 05:30:00 | 3038.85 | 3069.75 | 3012.25 | 3026.25 | 935750 |
| 2025-02-21 05:30:00 | 3069.45 | 3101.85 | 3030.0 | 3036.65 | 781250 |
| 2025-02-20 05:30:00 | 3080.0 | 3125.0 | 3067.0 | 3093.6 | 368750 |
| 2025-02-19 05:30:00 | 3018.2 | 3128.1 | 2993.85 | 3119.95 | 401000 |
| 2025-02-18 05:30:00 | 3055.6 | 3071.0 | 3035.0 | 3046.25 | 187250 |
| 2025-02-17 05:30:00 | 2972.15 | 3085.8 | 2970.1 | 3079.3 | 316750 |
| 2025-02-14 05:30:00 | 3054.55 | 3067.4 | 2975.25 | 3012.75 | 376250 |
| 2025-02-13 05:30:00 | 3061.85 | 3116.8 | 3061.3 | 3082.1 | 278000 |
| 2025-02-12 05:30:00 | 3085.1 | 3120.0 | 3041.15 | 3070.4 | 543750 |
| 2025-02-11 05:30:00 | 3182.05 | 3213.8 | 3095.0 | 3116.3 | 353250 |
| 2025-02-10 05:30:00 | 3282.0 | 3289.7 | 3190.15 | 3198.95 | 372750 |