Torrent Pharma

TORP
🏛️ インド →
3,585.20
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,269.55 2,309.90 2,249.60 2,305.00 0.0M
2023-12-28 2,279.85 2,279.85 2,248.70 2,257.85 0.0M
2023-12-27 2,285.15 2,302.85 2,259.65 2,267.60 0.0M
2023-12-26 2,226.85 2,288.20 2,223.90 2,281.30 0.0M
2023-12-22 2,196.20 2,235.00 2,189.10 2,215.15 0.0M
2023-12-21 2,147.05 2,204.95 2,115.95 2,194.75 0.0M
2023-12-20 2,198.80 2,199.00 2,136.45 2,144.45 0.0M
2023-12-19 2,169.05 2,183.95 2,147.90 2,170.10 0.0M
2023-12-18 2,109.00 2,152.00 2,098.00 2,143.90 0.0M
2023-12-15 2,083.10 2,105.55 2,075.00 2,093.40 0.0M
2023-12-14 2,079.10 2,109.85 2,075.35 2,103.40 0.0M
2023-12-13 2,047.05 2,087.80 2,025.00 2,080.40 0.0M
2023-12-12 2,079.85 2,095.00 2,031.60 2,047.85 0.0M
2023-12-11 2,054.80 2,080.00 2,038.35 2,078.55 0.0M
2023-12-08 2,110.45 2,110.45 2,043.30 2,053.75 0.0M
2023-12-07 2,095.80 2,104.95 2,076.65 2,101.40 0.0M
2023-12-06 2,117.30 2,125.00 2,075.10 2,079.50 0.0M
2023-12-05 2,146.40 2,160.00 2,095.25 2,099.60 0.0M
2023-12-04 2,181.95 2,181.95 2,113.40 2,131.45 0.0M
2023-12-01 2,130.00 2,156.85 2,118.60 2,151.30 0.0M
2023-11-30 2,105.45 2,141.90 2,078.80 2,127.35 0.0M
2023-11-29 2,083.75 2,122.35 2,073.55 2,091.30 0.0M
2023-11-28 2,124.95 2,124.95 2,074.10 2,079.80 0.0M
2023-11-24 2,106.70 2,127.90 2,084.50 2,089.40 0.0M
2023-11-23 2,129.95 2,135.05 2,082.20 2,106.70 0.0M
2023-11-22 2,102.25 2,130.80 2,084.00 2,113.70 0.0M
2023-11-21 2,169.15 2,169.15 2,111.35 2,119.15 0.0M
2023-11-20 2,090.00 2,115.65 2,082.20 2,111.35 0.0M
2023-11-17 2,054.95 2,087.90 2,035.60 2,081.60 0.0M
2023-11-16 2,089.25 2,089.25 2,035.15 2,038.60 0.0M
2023-11-15 2,094.95 2,094.95 2,048.65 2,052.30 0.0M
2023-11-13 2,093.85 2,093.85 2,048.85 2,064.80 0.0M
2023-11-12 2,075.15 2,075.15 2,053.60 2,053.60 0.0M
2023-11-10 2,088.80 2,088.80 2,044.00 2,057.35 0.0M
2023-11-09 2,025.05 2,059.90 2,019.75 2,047.80 0.0M
2023-11-08 1,997.95 2,053.15 1,997.95 2,027.95 0.0M
2023-11-07 1,924.85 2,001.10 1,924.85 1,997.85 0.0M
2023-11-06 1,995.95 1,995.95 1,957.70 1,964.05 0.0M
2023-11-03 1,942.70 1,967.90 1,929.80 1,959.95 0.0M
2023-11-02 1,918.00 1,945.05 1,918.00 1,926.65 0.0M
2023-11-01 1,937.50 1,939.15 1,912.50 1,916.95 0.0M
2023-10-31 1,928.05 1,944.30 1,918.25 1,927.55 0.0M
2023-10-30 1,939.95 1,950.70 1,918.90 1,927.60 0.0M
2023-10-27 1,908.95 1,950.00 1,900.50 1,922.35 0.0M
2023-10-26 1,925.00 1,925.00 1,860.55 1,891.25 0.0M
2023-10-25 1,911.45 1,952.95 1,822.80 1,919.30 0.0M
2023-10-23 1,925.95 1,925.95 1,868.85 1,874.20 0.0M
2023-10-20 1,909.35 1,937.00 1,883.85 1,888.95 0.0M
2023-10-19 1,878.70 1,922.20 1,878.70 1,918.45 0.0M
2023-10-18 1,920.75 1,938.95 1,907.75 1,922.15 0.0M
2023-10-17 1,911.20 1,935.15 1,902.45 1,921.15 0.0M
2023-10-16 1,895.00 1,925.00 1,894.50 1,911.35 0.0M
2023-10-13 1,855.15 1,914.75 1,855.15 1,892.75 0.0M
2023-10-12 1,897.90 1,897.90 1,874.90 1,881.00 0.0M
2023-10-11 1,879.95 1,907.50 1,877.85 1,885.55 0.0M
2023-10-10 1,900.00 1,900.00 1,862.80 1,867.10 0.0M
2023-10-09 1,850.05 1,904.65 1,850.05 1,889.65 0.0M
2023-10-06 1,864.95 1,897.30 1,858.55 1,894.65 0.0M
2023-10-05 1,876.90 1,876.90 1,843.00 1,849.50 0.0M
2023-10-04 1,899.85 1,899.85 1,852.80 1,864.80 0.0M
2023-10-03 1,939.85 1,942.40 1,873.90 1,880.55 0.0M
2023-09-29 1,875.95 1,936.70 1,864.50 1,928.35 0.0M
2023-09-28 1,869.85 1,876.60 1,848.85 1,865.60 0.0M
2023-09-27 1,831.00 1,851.40 1,831.00 1,848.75 0.0M
2023-09-26 1,848.00 1,849.85 1,822.25 1,828.25 0.0M
2023-09-25 1,840.05 1,853.55 1,830.05 1,847.25 0.0M
2023-09-22 1,872.60 1,872.60 1,835.15 1,851.20 0.0M
2023-09-21 1,883.45 1,885.90 1,866.25 1,874.80 0.0M
2023-09-20 1,885.05 1,892.40 1,872.40 1,883.45 0.0M
2023-09-18 1,871.05 1,896.65 1,866.95 1,884.65 0.0M
2023-09-15 1,848.40 1,875.55 1,848.35 1,870.10 0.0M
2023-09-14 1,860.10 1,882.10 1,838.00 1,839.30 0.0M
2023-09-13 1,825.15 1,876.00 1,825.15 1,868.30 0.0M
2023-09-12 1,865.25 1,885.75 1,847.50 1,857.35 0.0M
2023-09-11 1,880.10 1,895.00 1,861.05 1,867.80 0.0M
2023-09-08 1,899.95 1,899.95 1,862.60 1,872.95 0.0M
2023-09-07 1,910.70 1,929.50 1,887.05 1,892.15 0.0M
2023-09-06 1,889.55 1,936.75 1,875.60 1,920.70 0.0M
2023-09-05 1,847.00 1,874.90 1,836.95 1,872.70 0.0M
2023-09-04 1,821.15 1,851.00 1,793.95 1,828.45 0.0M
2023-09-01 1,869.90 1,869.90 1,771.35 1,785.40 0.0M
2023-08-31 1,945.20 1,948.65 1,837.50 1,843.50 0.0M
2023-08-30 1,953.10 1,982.00 1,948.25 1,954.20 0.0M
2023-08-29 1,944.80 1,971.60 1,944.80 1,962.60 0.0M
2023-08-28 1,959.95 1,964.05 1,934.30 1,957.20 0.0M
2023-08-25 1,960.50 1,962.45 1,924.60 1,939.85 0.0M
2023-08-24 1,960.05 1,978.45 1,945.10 1,960.50 0.0M
2023-08-23 1,984.95 2,003.50 1,923.50 1,935.05 0.0M
2023-08-22 1,975.00 1,984.75 1,963.50 1,977.10 0.0M
2023-08-21 1,945.05 1,992.95 1,945.05 1,978.25 0.0M
2023-08-18 1,983.10 1,985.15 1,954.85 1,979.65 0.0M
2023-08-17 1,970.05 1,987.60 1,962.90 1,982.80 0.0M
2023-08-16 1,961.35 1,994.95 1,961.35 1,987.25 0.0M
2023-08-14 1,957.00 1,990.00 1,957.00 1,970.60 0.0M
2023-08-11 2,035.65 2,035.65 1,990.00 1,994.90 0.0M
2023-08-10 2,099.95 2,099.95 2,025.15 2,031.20 0.0M
2023-08-09 2,040.00 2,095.20 2,040.00 2,072.95 0.0M
2023-08-08 2,071.50 2,089.85 2,019.60 2,040.40 0.0M
2023-08-07 2,061.55 2,079.55 2,045.00 2,051.50 0.0M
2023-08-04 2,014.95 2,081.30 2,004.45 2,061.55 0.0M
2023-08-03 1,963.20 2,010.15 1,963.20 1,997.25 0.0M
2023-08-02 1,971.05 1,986.40 1,953.10 1,965.20 0.0M
2023-08-01 1,989.05 2,020.10 1,975.90 1,980.15 0.0M
2023-07-31 1,930.00 2,012.00 1,930.00 2,002.75 0.0M
2023-07-28 1,977.20 2,036.15 1,977.20 1,990.20 0.0M
2023-07-27 1,980.50 2,004.55 1,964.40 1,991.75 0.0M
2023-07-26 1,975.00 1,988.85 1,959.00 1,970.40 0.0M
2023-07-25 1,941.80 1,980.30 1,941.80 1,972.10 0.0M
2023-07-24 1,939.55 1,953.00 1,930.20 1,941.80 0.0M
2023-07-21 1,921.25 1,982.55 1,921.25 1,939.55 0.0M
2023-07-20 1,935.55 1,939.60 1,925.90 1,930.05 0.0M
2023-07-19 1,935.45 1,948.05 1,916.70 1,924.50 0.0M
2023-07-18 1,942.40 1,953.30 1,924.95 1,927.60 0.0M
2023-07-17 1,923.05 1,966.80 1,923.05 1,941.30 0.0M
2023-07-14 1,920.05 1,948.40 1,916.60 1,944.85 0.0M
2023-07-13 1,935.05 1,942.55 1,920.95 1,932.20 0.0M
2023-07-12 1,910.05 1,946.45 1,910.05 1,928.95 0.0M
2023-07-11 1,885.05 1,944.00 1,885.05 1,940.60 0.0M
2023-07-10 1,865.05 1,918.60 1,865.05 1,913.15 0.0M
2023-07-07 1,897.80 1,948.60 1,889.85 1,902.00 0.0M
2023-07-06 1,895.35 1,918.80 1,895.35 1,898.60 0.0M
2023-07-05 1,893.15 1,906.40 1,867.80 1,884.15 0.0M
2023-07-04 1,898.20 1,901.20 1,862.15 1,876.35 0.0M
2023-07-03 1,905.25 1,921.05 1,883.50 1,891.45 0.0M
2023-06-30 1,943.95 1,943.95 1,899.65 1,905.20 0.0M
2023-06-28 1,850.15 1,981.50 1,850.15 1,953.35 0.0M
2023-06-27 1,872.30 1,893.55 1,872.30 1,877.60 0.0M
2023-06-26 1,830.05 1,882.70 1,830.05 1,867.60 0.0M
2023-06-23 1,860.10 1,870.60 1,838.30 1,864.50 0.0M
2023-06-22 1,860.05 1,877.05 1,857.15 1,862.05 0.0M
2023-06-21 1,858.10 1,870.00 1,857.00 1,863.40 0.0M
2023-06-20 1,860.00 1,868.00 1,853.45 1,858.20 0.0M
2023-06-19 1,843.05 1,869.00 1,843.05 1,857.95 0.0M
2023-06-16 1,880.00 1,880.00 1,840.70 1,857.30 0.0M
2023-06-15 1,840.00 1,855.00 1,832.25 1,841.00 0.0M
2023-06-14 1,805.05 1,840.80 1,805.05 1,834.40 0.0M
2023-06-13 1,809.30 1,821.15 1,807.10 1,816.85 0.0M
2023-06-12 1,810.00 1,815.00 1,797.35 1,809.30 0.0M
2023-06-09 1,800.05 1,821.55 1,799.95 1,806.80 0.0M
2023-06-08 1,810.00 1,810.00 1,789.60 1,796.75 0.0M
2023-06-07 1,796.30 1,815.00 1,791.10 1,801.95 0.0M
2023-06-06 1,765.20 1,796.30 1,761.45 1,788.75 0.0M
2023-06-05 1,776.80 1,784.90 1,770.00 1,775.05 0.0M
2023-06-02 1,785.00 1,798.35 1,773.65 1,776.80 0.0M
2023-06-01 1,838.90 1,838.90 1,768.90 1,775.15 0.1M
2023-05-31 1,754.90 1,886.25 1,744.50 1,844.35 0.1M
2023-05-30 1,705.85 1,720.05 1,692.65 1,714.80 0.0M
2023-05-29 1,713.10 1,713.10 1,698.05 1,705.40 0.0M
2023-05-26 1,690.05 1,706.90 1,689.00 1,702.25 0.0M
2023-05-25 1,689.05 1,706.85 1,684.50 1,700.90 0.0M
2023-05-24 1,688.10 1,703.60 1,685.85 1,689.50 0.0M
2023-05-23 1,665.10 1,698.65 1,665.10 1,692.05 0.0M
2023-05-22 1,650.05 1,675.75 1,650.05 1,669.50 0.0M
2023-05-19 1,645.20 1,667.85 1,636.25 1,663.75 0.0M
2023-05-18 1,645.05 1,665.35 1,641.30 1,649.60 0.0M
2023-05-17 1,615.20 1,661.00 1,615.20 1,655.40 0.1M
2023-05-16 1,673.35 1,673.35 1,599.00 1,623.10 0.0M
2023-05-15 1,633.05 1,673.70 1,633.05 1,667.60 0.0M
2023-05-12 1,650.55 1,665.90 1,648.15 1,650.50 0.0M
2023-05-11 1,658.30 1,676.15 1,648.00 1,656.70 0.0M
2023-05-10 1,648.00 1,676.00 1,648.00 1,664.40 0.0M
2023-05-09 1,670.75 1,675.30 1,646.30 1,649.35 0.0M
2023-05-08 1,640.05 1,672.30 1,640.05 1,667.25 0.0M
2023-05-05 1,657.30 1,665.60 1,645.45 1,648.25 0.0M
2023-05-04 1,622.05 1,669.85 1,622.05 1,660.75 0.0M
2023-05-03 1,654.95 1,681.00 1,649.70 1,654.00 0.0M
2023-05-02 1,645.60 1,662.80 1,645.60 1,654.95 0.0M
2023-04-28 1,625.20 1,656.00 1,625.20 1,652.85 0.0M
2023-04-27 1,619.50 1,643.30 1,615.60 1,631.00 0.0M
2023-04-26 1,642.00 1,660.00 1,614.65 1,621.70 0.0M
2023-04-25 1,617.05 1,648.00 1,614.45 1,642.00 0.0M
2023-04-24 1,600.30 1,626.00 1,600.30 1,621.50 0.0M
2023-04-21 1,581.10 1,621.00 1,581.10 1,615.30 0.0M
2023-04-20 1,585.65 1,607.40 1,585.00 1,590.25 0.0M
2023-04-19 1,616.90 1,616.90 1,580.15 1,595.35 0.0M
2023-04-18 1,598.95 1,614.00 1,578.15 1,594.65 0.0M
2023-04-17 1,564.00 1,589.85 1,564.00 1,586.55 0.0M
2023-04-13 1,609.95 1,609.95 1,571.00 1,575.85 0.0M
2023-04-12 1,558.75 1,592.20 1,558.25 1,589.35 0.0M
2023-04-11 1,569.05 1,587.90 1,549.80 1,557.35 0.0M
2023-04-10 1,595.50 1,595.50 1,569.65 1,576.30 0.0M
2023-04-06 1,577.60 1,591.55 1,566.30 1,574.25 0.0M
2023-04-05 1,525.05 1,584.40 1,525.05 1,580.55 0.0M
2023-04-03 1,524.05 1,547.75 1,524.05 1,545.50 0.0M
2023-03-31 1,552.75 1,559.60 1,524.20 1,537.35 0.0M
2023-03-29 1,538.05 1,554.65 1,523.10 1,539.80 0.0M
2023-03-28 1,539.60 1,549.00 1,526.35 1,543.50 0.0M
2023-03-27 1,509.05 1,545.00 1,509.05 1,535.00 0.0M
2023-03-24 1,520.05 1,537.35 1,509.40 1,518.10 0.0M
2023-03-23 1,515.60 1,538.60 1,513.60 1,531.20 0.0M
2023-03-22 1,524.95 1,524.95 1,502.30 1,518.95 0.0M
2023-03-21 1,523.05 1,528.35 1,504.95 1,515.10 0.0M
2023-03-20 1,532.25 1,532.30 1,501.25 1,522.10 0.0M
2023-03-17 1,553.05 1,554.10 1,524.55 1,530.50 0.0M
2023-03-16 1,539.05 1,563.00 1,534.50 1,552.90 0.0M
2023-03-15 1,515.05 1,562.00 1,515.05 1,538.10 0.0M
2023-03-14 1,491.05 1,526.60 1,491.05 1,520.05 0.0M
2023-03-13 1,514.30 1,530.75 1,501.40 1,507.45 0.0M
2023-03-10 1,496.20 1,515.15 1,486.00 1,511.45 0.0M
2023-03-09 1,515.30 1,524.20 1,497.25 1,499.45 0.0M
2023-03-08 1,501.20 1,520.75 1,493.70 1,513.55 0.0M
2023-03-06 1,470.05 1,514.65 1,470.05 1,501.20 0.0M
2023-03-03 1,502.90 1,504.75 1,485.90 1,492.95 0.0M
2023-03-02 1,475.00 1,506.45 1,475.00 1,499.60 0.0M
2023-03-01 1,459.95 1,479.00 1,446.15 1,475.55 0.0M
2023-02-28 1,461.05 1,496.90 1,454.30 1,460.45 0.0M
2023-02-27 1,481.80 1,489.40 1,470.75 1,478.35 0.0M
2023-02-24 1,470.10 1,508.90 1,468.55 1,483.60 0.0M
2023-02-23 1,478.90 1,492.85 1,475.00 1,480.50 0.0M
2023-02-22 1,485.05 1,491.90 1,476.95 1,481.20 0.0M
2023-02-21 1,484.85 1,495.90 1,476.75 1,484.55 0.0M
2023-02-20 1,486.05 1,495.90 1,472.95 1,482.45 0.0M
2023-02-17 1,496.00 1,502.50 1,488.00 1,489.75 0.0M
2023-02-16 1,512.10 1,526.70 1,503.45 1,509.00 0.0M
2023-02-15 1,512.85 1,518.90 1,485.80 1,512.35 0.0M
2023-02-14 1,503.05 1,526.95 1,503.05 1,511.45 0.0M
2023-02-13 1,515.05 1,526.90 1,512.15 1,515.25 0.0M
2023-02-10 1,538.00 1,538.00 1,515.15 1,523.00 0.0M
2023-02-09 1,540.70 1,570.35 1,538.90 1,541.45 0.0M
2023-02-08 1,579.85 1,579.85 1,532.90 1,556.40 0.0M
2023-02-07 1,546.25 1,549.55 1,527.45 1,535.05 0.0M
2023-02-06 1,532.20 1,550.00 1,525.70 1,539.80 0.0M
2023-02-03 1,518.40 1,545.00 1,518.40 1,532.20 0.0M
2023-02-02 1,520.80 1,545.55 1,518.75 1,540.70 0.0M
2023-02-01 1,524.65 1,543.85 1,514.90 1,533.70 0.0M
2023-01-31 1,550.00 1,555.30 1,511.60 1,521.45 0.0M
2023-01-30 1,507.05 1,560.90 1,507.05 1,547.65 0.0M
2023-01-27 1,550.05 1,552.85 1,507.35 1,537.80 0.0M
2023-01-25 1,575.55 1,588.45 1,549.55 1,557.50 0.0M
2023-01-24 1,597.05 1,607.50 1,579.90 1,586.95 0.0M
2023-01-23 1,585.05 1,610.10 1,577.40 1,596.40 0.0M
2023-01-20 1,591.05 1,598.55 1,569.45 1,582.70 0.0M
2023-01-19 1,617.05 1,632.00 1,590.15 1,600.65 0.0M
2023-01-18 1,570.15 1,620.00 1,570.15 1,617.30 0.0M
2023-01-17 1,570.25 1,590.90 1,570.25 1,585.25 0.0M
2023-01-16 1,558.85 1,574.50 1,551.15 1,569.65 0.0M
2023-01-13 1,567.95 1,567.95 1,531.35 1,551.60 0.0M
2023-01-12 1,559.95 1,559.95 1,536.55 1,543.30 0.0M
2023-01-11 1,551.10 1,567.65 1,547.55 1,553.15 0.0M
2023-01-10 1,576.95 1,576.95 1,548.10 1,564.75 0.0M
2023-01-09 1,541.05 1,571.70 1,541.05 1,562.30 0.0M
2023-01-06 1,560.05 1,566.35 1,544.45 1,549.45 0.0M
2023-01-05 1,578.95 1,578.95 1,542.90 1,560.70 0.0M
2023-01-04 1,534.05 1,559.10 1,532.60 1,549.60 0.0M
2023-01-03 1,534.00 1,559.15 1,534.00 1,546.75 0.0M
2023-01-02 1,540.05 1,553.95 1,531.95 1,548.80 0.0M