TORRENT PHARMACEUTICALS LIMITE (torntpharm)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3336.5 | 3343.0 | 3336.0 | 3336.0 | 5250 |
| 2025-07-08 15:28:00 | 3332.1 | 3336.5 | 3330.6 | 3336.5 | 7000 |
| 2025-07-08 15:27:00 | 3337.5 | 3337.5 | 3332.2 | 3332.2 | 4750 |
| 2025-07-08 15:26:00 | 3336.6 | 3336.6 | 3336.6 | 3336.6 | 0 |
| 2025-07-08 15:25:00 | 3340.1 | 3340.1 | 3336.6 | 3336.6 | 750 |
| 2025-07-08 15:24:00 | 3341.8 | 3341.8 | 3338.2 | 3338.2 | 1500 |
| 2025-07-08 15:23:00 | 3343.3 | 3343.3 | 3343.3 | 3343.3 | 0 |
| 2025-07-08 15:22:00 | 3343.3 | 3343.3 | 3341.1 | 3343.3 | 1750 |
| 2025-07-08 15:21:00 | 3343.0 | 3343.0 | 3343.0 | 3343.0 | 1250 |
| 2025-07-08 15:20:00 | 3344.3 | 3345.6 | 3344.0 | 3345.6 | 1250 |
| 2025-07-08 15:19:00 | 3344.1 | 3346.4 | 3343.3 | 3346.4 | 1250 |
| 2025-07-08 15:18:00 | 3344.0 | 3345.0 | 3344.0 | 3345.0 | 1000 |
| 2025-07-08 15:17:00 | 3344.6 | 3344.6 | 3344.6 | 3344.6 | 500 |
| 2025-07-08 15:16:00 | 3342.9 | 3342.9 | 3342.9 | 3342.9 | 250 |
| 2025-07-08 15:15:00 | 3337.3 | 3340.1 | 3337.3 | 3340.1 | 1750 |
| 2025-07-08 15:14:00 | 3337.7 | 3337.7 | 3337.7 | 3337.7 | 250 |
| 2025-07-08 15:13:00 | 3339.0 | 3339.0 | 3339.0 | 3339.0 | 500 |
| 2025-07-08 15:12:00 | 3339.1 | 3339.1 | 3339.1 | 3339.1 | 0 |
| 2025-07-08 15:11:00 | 3339.1 | 3339.1 | 3339.1 | 3339.1 | 500 |
| 2025-07-08 15:10:00 | 3339.6 | 3339.6 | 3337.9 | 3337.9 | 1000 |
| 2025-07-08 15:09:00 | 3340.0 | 3341.4 | 3340.0 | 3340.0 | 1000 |
| 2025-07-08 15:08:00 | 3339.0 | 3339.9 | 3339.0 | 3339.9 | 1250 |
| 2025-07-08 15:07:00 | 3340.4 | 3340.9 | 3340.3 | 3340.3 | 1000 |
| 2025-07-08 15:06:00 | 3340.3 | 3340.3 | 3340.3 | 3340.3 | 500 |
| 2025-07-08 15:05:00 | 3336.9 | 3338.5 | 3334.2 | 3338.5 | 2750 |
| 2025-07-08 15:04:00 | 3334.4 | 3334.4 | 3334.4 | 3334.4 | 250 |
| 2025-07-08 15:03:00 | 3334.5 | 3334.5 | 3334.5 | 3334.5 | 0 |
| 2025-07-08 15:02:00 | 3333.0 | 3334.5 | 3333.0 | 3334.5 | 750 |
| 2025-07-08 15:01:00 | 3335.9 | 3335.9 | 3334.9 | 3334.9 | 750 |
| 2025-07-08 15:00:00 | 3337.4 | 3337.4 | 3335.6 | 3335.6 | 1250 |
| 2025-07-08 14:59:00 | 3335.5 | 3337.2 | 3335.4 | 3337.2 | 2000 |
| 2025-07-08 14:58:00 | 3333.0 | 3333.0 | 3333.0 | 3333.0 | 0 |
| 2025-07-08 14:57:00 | 3333.0 | 3333.0 | 3333.0 | 3333.0 | 0 |
| 2025-07-08 14:56:00 | 3333.0 | 3333.0 | 3333.0 | 3333.0 | 0 |
| 2025-07-08 14:55:00 | 3333.0 | 3333.0 | 3333.0 | 3333.0 | 250 |
| 2025-07-08 14:54:00 | 3333.0 | 3333.0 | 3333.0 | 3333.0 | 0 |
| 2025-07-08 14:53:00 | 3333.0 | 3333.0 | 3333.0 | 3333.0 | 250 |
| 2025-07-08 14:52:00 | 3332.8 | 3332.8 | 3332.8 | 3332.8 | 750 |
| 2025-07-08 14:51:00 | 3333.6 | 3333.6 | 3332.4 | 3332.4 | 750 |
| 2025-07-08 14:50:00 | 3333.5 | 3334.0 | 3331.3 | 3331.3 | 750 |
| 2025-07-08 14:49:00 | 3333.9 | 3333.9 | 3333.9 | 3333.9 | 0 |
| 2025-07-08 14:48:00 | 3333.9 | 3333.9 | 3333.9 | 3333.9 | 250 |
| 2025-07-08 14:47:00 | 3333.4 | 3333.4 | 3333.4 | 3333.4 | 250 |
| 2025-07-08 14:46:00 | 3332.0 | 3332.0 | 3332.0 | 3332.0 | 250 |
| 2025-07-08 14:45:00 | 3334.1 | 3334.1 | 3332.0 | 3332.0 | 500 |
| 2025-07-08 14:44:00 | 3334.4 | 3334.4 | 3334.4 | 3334.4 | 0 |
| 2025-07-08 14:43:00 | 3334.4 | 3334.4 | 3334.4 | 3334.4 | 0 |
| 2025-07-08 14:42:00 | 3335.0 | 3335.0 | 3334.3 | 3334.4 | 1750 |
| 2025-07-08 14:41:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:40:00 | 3344.7 | 3344.7 | 3338.0 | 3338.0 | 1500 |
| 2025-07-08 14:39:00 | 3346.0 | 3346.0 | 3346.0 | 3346.0 | 500 |
| 2025-07-08 14:38:00 | 3340.2 | 3343.4 | 3340.2 | 3341.7 | 3500 |
| 2025-07-08 14:37:00 | 3336.9 | 3336.9 | 3336.9 | 3336.9 | 0 |
| 2025-07-08 14:36:00 | 3340.4 | 3340.4 | 3336.9 | 3336.9 | 500 |
| 2025-07-08 14:35:00 | 3343.4 | 3343.4 | 3343.4 | 3343.4 | 0 |
| 2025-07-08 14:34:00 | 3343.4 | 3343.4 | 3343.4 | 3343.4 | 250 |
| 2025-07-08 14:33:00 | 3343.9 | 3343.9 | 3342.7 | 3342.7 | 1500 |
| 2025-07-08 14:32:00 | 3343.1 | 3343.1 | 3343.1 | 3343.1 | 250 |
| 2025-07-08 14:31:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:30:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 500 |
| 2025-07-08 14:29:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:28:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 500 |
| 2025-07-08 14:27:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:26:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:25:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:24:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:23:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:22:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:21:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:20:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:19:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 0 |
| 2025-07-08 14:18:00 | 3338.0 | 3338.0 | 3338.0 | 3338.0 | 250 |
| 2025-07-08 14:17:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:16:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:15:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:14:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:13:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:12:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 0 |
| 2025-07-08 14:11:00 | 3340.0 | 3340.0 | 3340.0 | 3340.0 | 500 |
| 2025-07-08 14:10:00 | 3344.0 | 3344.0 | 3344.0 | 3344.0 | 0 |
| 2025-07-08 14:09:00 | 3342.7 | 3345.0 | 3342.7 | 3344.0 | 6750 |
| 2025-07-08 14:08:00 | 3337.9 | 3337.9 | 3337.9 | 3337.9 | 0 |
| 2025-07-08 14:07:00 | 3337.9 | 3337.9 | 3337.9 | 3337.9 | 0 |
| 2025-07-08 14:06:00 | 3337.9 | 3337.9 | 3337.9 | 3337.9 | 250 |
| 2025-07-08 14:05:00 | 3341.2 | 3341.2 | 3341.2 | 3341.2 | 0 |
| 2025-07-08 14:04:00 | 3341.2 | 3341.2 | 3341.2 | 3341.2 | 0 |
| 2025-07-08 14:03:00 | 3339.5 | 3341.2 | 3336.6 | 3341.2 | 4000 |
| 2025-07-08 14:02:00 | 3341.7 | 3341.7 | 3341.7 | 3341.7 | 0 |
| 2025-07-08 14:01:00 | 3341.7 | 3341.7 | 3341.7 | 3341.7 | 0 |
| 2025-07-08 14:00:00 | 3341.7 | 3341.7 | 3341.7 | 3341.7 | 0 |
| 2025-07-08 13:59:00 | 3341.7 | 3341.7 | 3341.7 | 3341.7 | 500 |
| 2025-07-08 13:58:00 | 3340.9 | 3340.9 | 3340.9 | 3340.9 | 0 |
| 2025-07-08 13:57:00 | 3340.9 | 3340.9 | 3340.9 | 3340.9 | 0 |
| 2025-07-08 13:56:00 | 3340.9 | 3340.9 | 3340.9 | 3340.9 | 250 |
| 2025-07-08 13:55:00 | 3340.1 | 3340.1 | 3340.1 | 3340.1 | 0 |
| 2025-07-08 13:54:00 | 3340.1 | 3340.1 | 3340.1 | 3340.1 | 0 |
| 2025-07-08 13:53:00 | 3340.1 | 3340.1 | 3340.1 | 3340.1 | 0 |
| 2025-07-08 13:52:00 | 3341.0 | 3341.0 | 3340.1 | 3340.1 | 1500 |
| 2025-07-08 13:51:00 | 3339.3 | 3339.3 | 3339.3 | 3339.3 | 0 |
| 2025-07-08 13:50:00 | 3339.3 | 3339.3 | 3339.3 | 3339.3 | 0 |