TORRENT PHARMACEUTICALS LIMITE (torntpharm)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3244.5 | 3244.5 | 3240.9 | 3244.3 | 1750 |
| 2025-04-25 15:28:00 | 3244.6 | 3246.0 | 3241.6 | 3241.6 | 4000 |
| 2025-04-25 15:27:00 | 3244.8 | 3245.0 | 3243.6 | 3244.9 | 1750 |
| 2025-04-25 15:26:00 | 3245.9 | 3245.9 | 3244.6 | 3244.7 | 2750 |
| 2025-04-25 15:25:00 | 3243.0 | 3246.1 | 3243.0 | 3246.0 | 6000 |
| 2025-04-25 15:24:00 | 3243.0 | 3243.8 | 3241.4 | 3243.0 | 1500 |
| 2025-04-25 15:23:00 | 3245.5 | 3245.5 | 3243.0 | 3243.0 | 2750 |
| 2025-04-25 15:22:00 | 3244.7 | 3246.2 | 3244.7 | 3245.5 | 2250 |
| 2025-04-25 15:21:00 | 3245.2 | 3245.4 | 3243.9 | 3244.7 | 2250 |
| 2025-04-25 15:20:00 | 3245.2 | 3247.0 | 3245.1 | 3246.2 | 5750 |
| 2025-04-25 15:19:00 | 3247.1 | 3247.4 | 3245.2 | 3245.2 | 2500 |
| 2025-04-25 15:18:00 | 3247.6 | 3247.6 | 3247.1 | 3247.1 | 750 |
| 2025-04-25 15:17:00 | 3248.1 | 3248.5 | 3247.6 | 3247.6 | 1750 |
| 2025-04-25 15:16:00 | 3247.8 | 3248.1 | 3247.8 | 3248.1 | 500 |
| 2025-04-25 15:15:00 | 3246.5 | 3247.8 | 3245.5 | 3247.8 | 2000 |
| 2025-04-25 15:14:00 | 3245.8 | 3246.5 | 3245.8 | 3246.5 | 3000 |
| 2025-04-25 15:13:00 | 3250.5 | 3250.5 | 3250.5 | 3250.5 | 0 |
| 2025-04-25 15:12:00 | 3250.0 | 3250.8 | 3249.2 | 3250.5 | 4000 |
| 2025-04-25 15:11:00 | 3250.4 | 3250.4 | 3250.0 | 3250.0 | 250 |
| 2025-04-25 15:10:00 | 3250.4 | 3250.4 | 3250.4 | 3250.4 | 500 |
| 2025-04-25 15:09:00 | 3248.1 | 3248.1 | 3247.3 | 3247.3 | 250 |
| 2025-04-25 15:08:00 | 3248.0 | 3248.1 | 3248.0 | 3248.1 | 250 |
| 2025-04-25 15:07:00 | 3250.8 | 3250.8 | 3248.0 | 3248.0 | 500 |
| 2025-04-25 15:06:00 | 3252.7 | 3252.7 | 3250.8 | 3250.8 | 250 |
| 2025-04-25 15:05:00 | 3252.0 | 3253.7 | 3252.0 | 3252.7 | 500 |
| 2025-04-25 15:04:00 | 3249.0 | 3252.0 | 3249.0 | 3252.0 | 250 |
| 2025-04-25 15:03:00 | 3249.0 | 3249.0 | 3249.0 | 3249.0 | 0 |
| 2025-04-25 15:02:00 | 3250.7 | 3250.7 | 3249.0 | 3249.0 | 1250 |
| 2025-04-25 15:01:00 | 3256.0 | 3256.0 | 3250.0 | 3250.7 | 2000 |
| 2025-04-25 15:00:00 | 3256.0 | 3256.0 | 3256.0 | 3256.0 | 0 |
| 2025-04-25 14:59:00 | 3256.0 | 3256.0 | 3256.0 | 3256.0 | 0 |
| 2025-04-25 14:58:00 | 3254.5 | 3257.0 | 3254.5 | 3256.0 | 1750 |
| 2025-04-25 14:57:00 | 3256.6 | 3256.6 | 3254.5 | 3254.5 | 250 |
| 2025-04-25 14:56:00 | 3256.6 | 3256.6 | 3256.6 | 3256.6 | 250 |
| 2025-04-25 14:55:00 | 3256.9 | 3257.3 | 3256.6 | 3256.6 | 500 |
| 2025-04-25 14:54:00 | 3256.7 | 3257.0 | 3256.7 | 3256.9 | 1250 |
| 2025-04-25 14:53:00 | 3250.1 | 3256.6 | 3250.1 | 3256.6 | 500 |
| 2025-04-25 14:52:00 | 3250.1 | 3250.1 | 3250.1 | 3250.1 | 0 |
| 2025-04-25 14:51:00 | 3252.1 | 3252.1 | 3250.1 | 3250.1 | 250 |
| 2025-04-25 14:50:00 | 3250.9 | 3258.7 | 3250.9 | 3252.1 | 15500 |
| 2025-04-25 14:49:00 | 3243.5 | 3249.9 | 3243.5 | 3249.9 | 1250 |
| 2025-04-25 14:48:00 | 3245.5 | 3245.5 | 3243.5 | 3243.5 | 250 |
| 2025-04-25 14:47:00 | 3246.6 | 3246.6 | 3245.5 | 3245.5 | 250 |
| 2025-04-25 14:46:00 | 3245.5 | 3246.6 | 3245.5 | 3246.6 | 1750 |
| 2025-04-25 14:45:00 | 3250.0 | 3250.0 | 3248.3 | 3248.3 | 250 |
| 2025-04-25 14:44:00 | 3250.0 | 3250.0 | 3250.0 | 3250.0 | 0 |
| 2025-04-25 14:43:00 | 3250.0 | 3250.0 | 3250.0 | 3250.0 | 0 |
| 2025-04-25 14:42:00 | 3250.0 | 3250.0 | 3250.0 | 3250.0 | 0 |
| 2025-04-25 14:41:00 | 3251.5 | 3251.5 | 3246.1 | 3250.0 | 750 |
| 2025-04-25 14:40:00 | 3251.5 | 3251.5 | 3251.5 | 3251.5 | 0 |
| 2025-04-25 14:39:00 | 3247.1 | 3251.5 | 3247.1 | 3251.5 | 750 |
| 2025-04-25 14:38:00 | 3247.1 | 3247.1 | 3247.1 | 3247.1 | 0 |
| 2025-04-25 14:37:00 | 3248.8 | 3248.8 | 3247.1 | 3247.1 | 250 |
| 2025-04-25 14:36:00 | 3250.2 | 3250.2 | 3248.8 | 3248.8 | 250 |
| 2025-04-25 14:35:00 | 3244.7 | 3250.2 | 3243.2 | 3250.2 | 2250 |
| 2025-04-25 14:34:00 | 3251.6 | 3251.6 | 3244.7 | 3244.7 | 250 |
| 2025-04-25 14:33:00 | 3251.6 | 3251.6 | 3251.6 | 3251.6 | 0 |
| 2025-04-25 14:32:00 | 3251.6 | 3251.6 | 3251.6 | 3251.6 | 0 |
| 2025-04-25 14:31:00 | 3251.6 | 3251.6 | 3251.6 | 3251.6 | 0 |
| 2025-04-25 14:30:00 | 3245.9 | 3251.6 | 3245.9 | 3251.6 | 750 |
| 2025-04-25 14:29:00 | 3249.6 | 3249.6 | 3245.9 | 3245.9 | 500 |
| 2025-04-25 14:28:00 | 3251.2 | 3251.2 | 3248.9 | 3250.5 | 1500 |
| 2025-04-25 14:27:00 | 3251.2 | 3251.2 | 3251.2 | 3251.2 | 1000 |
| 2025-04-25 14:26:00 | 3246.8 | 3249.8 | 3246.8 | 3249.8 | 1250 |
| 2025-04-25 14:25:00 | 3246.6 | 3246.8 | 3246.6 | 3246.8 | 4000 |
| 2025-04-25 14:24:00 | 3250.5 | 3250.5 | 3250.5 | 3250.5 | 0 |
| 2025-04-25 14:23:00 | 3247.4 | 3253.2 | 3247.4 | 3250.5 | 1250 |
| 2025-04-25 14:22:00 | 3247.4 | 3247.4 | 3247.4 | 3247.4 | 750 |
| 2025-04-25 14:21:00 | 3250.4 | 3251.0 | 3250.4 | 3251.0 | 250 |
| 2025-04-25 14:20:00 | 3249.3 | 3250.5 | 3249.3 | 3250.4 | 500 |
| 2025-04-25 14:19:00 | 3248.7 | 3249.3 | 3248.7 | 3249.3 | 250 |
| 2025-04-25 14:18:00 | 3248.7 | 3248.7 | 3248.7 | 3248.7 | 0 |
| 2025-04-25 14:17:00 | 3248.7 | 3248.7 | 3248.7 | 3248.7 | 0 |
| 2025-04-25 14:16:00 | 3243.7 | 3248.7 | 3243.7 | 3248.7 | 2000 |
| 2025-04-25 14:15:00 | 3240.0 | 3243.7 | 3240.0 | 3243.7 | 2500 |
| 2025-04-25 14:14:00 | 3240.0 | 3240.0 | 3240.0 | 3240.0 | 0 |
| 2025-04-25 14:13:00 | 3238.0 | 3240.0 | 3238.0 | 3240.0 | 250 |
| 2025-04-25 14:12:00 | 3240.0 | 3240.0 | 3238.0 | 3238.0 | 250 |
| 2025-04-25 14:11:00 | 3240.0 | 3240.0 | 3240.0 | 3240.0 | 0 |
| 2025-04-25 14:10:00 | 3245.3 | 3245.3 | 3240.0 | 3240.0 | 1750 |
| 2025-04-25 14:09:00 | 3242.0 | 3245.3 | 3242.0 | 3245.3 | 1500 |
| 2025-04-25 14:08:00 | 3252.5 | 3252.5 | 3242.0 | 3242.0 | 6500 |
| 2025-04-25 14:07:00 | 3255.9 | 3255.9 | 3252.0 | 3252.5 | 4500 |
| 2025-04-25 14:06:00 | 3254.9 | 3255.9 | 3254.9 | 3255.9 | 750 |
| 2025-04-25 14:05:00 | 3254.9 | 3254.9 | 3254.9 | 3254.9 | 250 |
| 2025-04-25 14:04:00 | 3255.9 | 3255.9 | 3254.9 | 3254.9 | 1000 |
| 2025-04-25 14:03:00 | 3259.3 | 3259.3 | 3255.9 | 3255.9 | 750 |
| 2025-04-25 14:02:00 | 3256.0 | 3259.3 | 3256.0 | 3259.3 | 250 |
| 2025-04-25 14:01:00 | 3259.0 | 3259.0 | 3256.0 | 3256.0 | 250 |
| 2025-04-25 14:00:00 | 3259.0 | 3259.0 | 3259.0 | 3259.0 | 1000 |
| 2025-04-25 13:59:00 | 3255.3 | 3259.0 | 3255.3 | 3259.0 | 500 |
| 2025-04-25 13:58:00 | 3255.3 | 3255.3 | 3255.3 | 3255.3 | 0 |
| 2025-04-25 13:57:00 | 3259.4 | 3259.4 | 3255.3 | 3255.3 | 750 |
| 2025-04-25 13:56:00 | 3257.7 | 3260.2 | 3257.7 | 3259.4 | 1000 |
| 2025-04-25 13:55:00 | 3257.6 | 3257.7 | 3257.6 | 3257.7 | 500 |
| 2025-04-25 13:54:00 | 3257.0 | 3257.6 | 3257.0 | 3257.6 | 500 |
| 2025-04-25 13:53:00 | 3257.1 | 3257.1 | 3257.0 | 3257.0 | 500 |
| 2025-04-25 13:52:00 | 3258.7 | 3258.7 | 3257.1 | 3257.1 | 750 |
| 2025-04-25 13:51:00 | 3258.7 | 3258.7 | 3258.7 | 3258.7 | 0 |
| 2025-04-25 13:50:00 | 3254.9 | 3258.7 | 3254.9 | 3258.7 | 2000 |