Mercado abrirá em 2 h 3 min

Torrent Pharmaceuticals Limited (TORNTPHARM.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.790,55-39,90 (-1,41%)
No fechamento: 03:29PM IST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20242.833,502.843,202.779,252.790,552.790,55184.605
25 de jun. de 20242.843,752.856,102.810,452.830,452.830,4575.860
24 de jun. de 20242.829,102.890,002.808,052.840,452.840,45227.280
21 de jun. de 20242.858,102.904,752.815,652.831,252.831,25255.631
21 de jun. de 20246 Dividendo
20 de jun. de 20242.899,802.899,802.838,102.858,102.852,10154.689
19 de jun. de 20242.894,202.980,002.867,952.885,552.879,49579.158
18 de jun. de 20242.909,002.909,002.860,402.886,852.880,79186.896
14 de jun. de 20242.873,002.919,302.860,002.882,102.876,05125.792
13 de jun. de 20242.870,002.908,702.845,652.874,902.868,86218.452
12 de jun. de 20242.875,002.918,802.854,902.893,502.887,43221.740
11 de jun. de 20242.882,002.905,552.845,902.851,002.845,01227.961
10 de jun. de 20242.879,852.879,852.834,002.863,952.857,94184.170
07 de jun. de 20242.780,002.866,752.758,952.844,952.838,98311.615
06 de jun. de 20242.815,002.830,952.745,352.782,002.776,16255.802
05 de jun. de 20242.730,602.800,702.690,252.780,402.774,56310.617
04 de jun. de 20242.678,102.719,952.570,452.694,002.688,34328.146
03 de jun. de 20242.712,002.729,052.669,852.677,952.672,33224.866
31 de mai. de 20242.660,002.722,852.648,002.696,052.690,391.001.916
30 de mai. de 20242.714,202.740,002.648,002.658,052.652,47257.586
29 de mai. de 20242.677,002.735,002.648,002.714,202.708,50387.361
28 de mai. de 20242.660,002.674,002.634,602.666,702.661,10210.787
27 de mai. de 20242.795,002.795,002.645,002.655,252.649,681.077.403
24 de mai. de 20242.705,002.705,002.600,002.612,552.607,07199.442
23 de mai. de 20242.671,552.697,752.657,402.692,902.687,2591.602
22 de mai. de 20242.698,902.702,902.646,852.663,752.658,16121.332
21 de mai. de 20242.680,602.706,952.650,902.681,702.676,07153.450
17 de mai. de 20242.702,602.718,802.684,402.698,702.693,0374.126
16 de mai. de 20242.648,952.720,002.635,352.699,952.694,28136.934
15 de mai. de 20242.639,052.655,202.619,302.648,952.643,3998.937
14 de mai. de 20242.605,052.637,952.585,152.630,652.625,13130.290
13 de mai. de 20242.609,702.625,002.575,002.604,602.599,13235.650
10 de mai. de 20242.526,502.618,002.526,502.599,902.594,44166.701
09 de mai. de 20242.595,002.613,102.519,952.524,352.519,05151.139
08 de mai. de 20242.620,002.625,452.575,102.587,552.582,12217.789
07 de mai. de 20242.723,302.725,902.610,052.619,352.613,85196.277
06 de mai. de 20242.750,002.761,902.697,052.717,202.711,50262.320
03 de mai. de 20242.672,302.782,852.672,302.734,702.728,96939.897
02 de mai. de 20242.652,802.688,402.642,502.670,002.664,4093.529
30 de abr. de 20242.696,002.712,102.635,802.642,552.637,00212.255
29 de abr. de 20242.696,802.698,952.653,502.687,452.681,81217.666
26 de abr. de 20242.700,152.729,202.685,102.691,002.685,35146.666
25 de abr. de 20242.691,902.702,052.672,002.694,302.688,64137.290
24 de abr. de 20242.639,902.699,002.639,902.686,452.680,81254.562
23 de abr. de 20242.610,002.645,552.583,952.637,402.631,86286.051
22 de abr. de 20242.562,102.616,752.544,452.591,902.586,46278.112
19 de abr. de 20242.540,002.560,002.523,052.539,402.534,07287.483
18 de abr. de 20242.555,002.585,502.532,002.546,852.541,50264.434
16 de abr. de 20242.519,002.546,002.505,302.537,602.532,27119.210
15 de abr. de 20242.530,502.574,852.514,002.519,852.514,56201.879
12 de abr. de 20242.580,002.599,952.551,602.577,702.572,29132.838
10 de abr. de 20242.579,952.590,202.556,602.578,952.573,54175.245
09 de abr. de 20242.609,802.609,802.563,252.578,102.572,69109.121
08 de abr. de 20242.595,052.626,902.534,502.597,302.591,85359.617
05 de abr. de 20242.544,102.619,302.544,102.577,102.571,69331.883
04 de abr. de 20242.608,952.608,952.525,452.537,552.532,22229.321
03 de abr. de 20242.666,202.666,202.583,152.588,652.583,22261.270
02 de abr. de 20242.680,952.684,952.641,602.668,552.662,95181.201
01 de abr. de 20242.608,702.689,702.608,052.675,352.669,73422.474
28 de mar. de 20242.568,752.625,002.522,002.600,602.595,14370.338
27 de mar. de 20242.594,252.599,002.515,052.572,402.567,00257.181
26 de mar. de 20242.560,252.610,002.548,802.570,502.565,10300.411
22 de mar. de 20242.554,402.575,552.532,002.559,802.554,43133.752
21 de mar. de 20242.529,852.561,302.500,502.554,402.549,04176.094
20 de mar. de 20242.519,002.531,152.489,302.518,952.513,66174.271
19 de mar. de 20242.584,002.584,002.487,802.501,502.496,25368.335
18 de mar. de 20242.602,002.602,002.544,002.569,652.564,26452.371
15 de mar. de 20242.711,102.711,102.577,002.594,452.589,00493.248
14 de mar. de 20242.652,002.731,002.643,052.690,402.684,75566.479
13 de mar. de 20242.678,302.690,452.638,952.663,952.658,36413.261
12 de mar. de 20242.697,802.711,952.655,052.673,952.668,34136.884
11 de mar. de 20242.691,352.744,002.664,802.697,802.692,14375.130
07 de mar. de 20242.685,502.693,852.645,002.664,802.659,21414.029
06 de mar. de 20242.684,002.742,602.642,402.691,202.685,55538.870
05 de mar. de 20242.690,852.699,002.648,252.661,952.656,36199.888
04 de mar. de 20242.699,552.733,002.681,552.690,852.685,20239.363
01 de mar. de 20242.686,102.723,952.658,052.668,652.663,05435.032
29 de fev. de 20242.614,152.675,002.586,652.666,102.660,50470.994
28 de fev. de 20242.632,452.657,952.593,402.613,102.607,6189.697
27 de fev. de 20242.624,052.644,752.606,702.625,952.620,44107.979
26 de fev. de 20242.626,952.643,902.611,102.624,102.618,5972.375
23 de fev. de 20242.610,002.638,602.598,102.626,952.621,44184.936
22 de fev. de 20242.603,002.623,852.576,102.608,002.602,53169.732
21 de fev. de 20242.644,652.668,252.591,452.603,002.597,54232.279
20 de fev. de 20242.614,002.655,002.609,352.644,652.639,10191.515
19 de fev. de 20242.639,452.655,002.595,302.615,002.609,51248.087
16 de fev. de 20242.599,002.648,552.579,052.639,452.633,91179.212
15 de fev. de 20242.614,902.617,852.566,452.577,852.572,44110.816
14 de fev. de 20242.614,002.619,102.575,002.604,252.598,78179.312
13 de fev. de 20242.627,052.633,352.609,002.621,752.616,25137.215
12 de fev. de 20242.650,952.655,802.604,602.619,652.614,1596.224
12 de fev. de 202422 Dividendo
09 de fev. de 20242.638,802.673,002.615,652.657,352.629,8295.974
08 de fev. de 20242.650,452.679,152.635,402.645,902.618,49167.199
07 de fev. de 20242.634,402.700,002.612,052.649,352.621,90376.095
06 de fev. de 20242.636,002.642,002.581,002.610,752.583,70234.980
05 de fev. de 20242.580,002.685,002.540,052.643,702.616,31588.737
02 de fev. de 20242.520,002.576,002.480,652.525,652.499,48456.411
01 de fev. de 20242.537,502.537,552.487,152.512,502.486,47136.887
31 de jan. de 20242.475,402.540,252.463,002.531,102.504,88227.428
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...