Skip to main content
Aurobindo Pharma Limited (BOM:524804)
India flag India · Delayed Price · Currency is INR
1,223.65
+15.55 (1.29%)
At close: Dec 4, 2025

Aurobindo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,221.851,225.001,209.101,217.451,217.45-0.51%16,084
Dec 4, 20251,214.001,226.601,210.001,223.651,223.651.29%9,513
Dec 3, 20251,210.001,213.401,196.151,208.101,208.10-0.69%14,135
Dec 2, 20251,218.951,218.951,208.151,216.501,216.500.11%4,658
Dec 1, 20251,226.751,226.751,204.001,215.201,215.20-0.71%12,435
Nov 28, 20251,236.251,242.001,214.351,223.901,223.90-0.99%12,051
Nov 27, 20251,229.951,239.001,222.401,236.201,236.200.54%16,897
Nov 26, 20251,208.251,236.801,196.501,229.601,229.601.83%10,360
Nov 25, 20251,190.651,215.501,190.651,207.501,207.501.11%19,917
Nov 24, 20251,200.051,212.001,189.001,194.301,194.30-0.91%19,545
Nov 21, 20251,203.801,218.651,197.601,205.301,205.30-0.25%21,910
Nov 20, 20251,226.051,238.701,204.751,208.351,208.35-2.00%18,936
Nov 19, 20251,233.001,244.001,228.851,232.951,232.95-0.53%18,702
Nov 18, 20251,246.801,249.901,234.001,239.551,239.550.19%33,935
Nov 17, 20251,225.901,241.001,218.101,237.201,237.201.25%22,737
Nov 14, 20251,210.051,231.701,202.101,221.901,221.901.08%49,980
Nov 13, 20251,190.001,223.001,185.651,208.851,208.851.74%77,103
Nov 12, 20251,173.101,194.701,161.001,188.151,188.151.75%152,465
Nov 11, 20251,154.351,173.251,153.451,167.751,167.751.27%51,827
Nov 10, 20251,127.651,161.001,124.951,153.051,153.052.68%13,123
Nov 7, 20251,142.001,143.901,120.201,122.951,122.95-1.54%15,778
Nov 6, 20251,152.951,155.901,121.701,140.551,140.55-0.91%52,510
Nov 4, 20251,156.651,162.451,138.001,151.001,151.00-0.61%15,598
Nov 3, 20251,153.851,163.851,134.951,158.051,158.051.70%80,228
Oct 31, 20251,114.351,156.001,101.151,138.651,138.653.28%228,796
Oct 30, 20251,121.751,121.751,092.001,102.501,102.50-0.92%12,833
Oct 29, 20251,100.001,122.451,099.601,112.701,112.701.20%230,562
Oct 28, 20251,087.151,104.451,081.751,099.551,099.550.43%11,856
Oct 27, 20251,103.751,103.751,085.151,094.851,094.850.89%16,770
Oct 24, 20251,103.001,107.001,080.101,085.151,085.15-1.26%8,322
Oct 23, 20251,112.001,120.001,096.801,098.951,098.95-0.19%20,415
Oct 21, 20251,100.051,105.201,098.501,101.001,101.000.09%6,486
Oct 20, 20251,103.151,114.501,097.701,100.051,100.05-0.13%29,831
Oct 17, 20251,108.051,113.501,093.001,101.451,101.45-0.39%34,056
Oct 16, 20251,110.101,117.301,098.001,105.751,105.75-0.32%22,446
Oct 15, 20251,125.201,128.901,107.001,109.251,109.25-1.26%10,826
Oct 14, 20251,137.901,137.901,110.001,123.451,123.45-1.17%15,480
Oct 13, 20251,129.951,139.001,121.801,136.751,136.750.54%35,396
Oct 10, 20251,125.001,142.751,116.751,130.601,130.601.04%40,031
Oct 9, 20251,075.051,125.501,075.051,118.951,118.954.59%110,351
Oct 8, 20251,090.101,101.451,066.001,069.851,069.85-1.83%13,434
Oct 7, 20251,105.251,105.251,076.001,089.751,089.75-0.58%12,967
Oct 6, 20251,091.101,098.951,078.401,096.151,096.150.23%18,311
Oct 3, 20251,108.801,108.801,087.001,093.601,093.600.60%23,228
Oct 1, 20251,082.001,103.501,081.951,087.101,087.100.30%14,107
Sep 30, 20251,081.051,097.001,075.851,083.851,083.85-0.40%16,503
Sep 29, 20251,090.101,101.551,078.901,088.201,088.20-0.22%25,558
Sep 26, 20251,070.001,099.351,070.001,090.601,090.60-0.57%54,659
Sep 25, 20251,092.001,108.001,092.001,096.851,096.850.49%17,434
Sep 24, 20251,105.151,111.601,088.401,091.501,091.50-1.68%29,446
Sep 23, 20251,111.001,122.001,099.001,110.101,110.10-0.67%48,317
Sep 22, 20251,129.501,129.501,110.601,117.601,117.60-0.07%17,784
Sep 19, 20251,131.901,137.001,116.801,118.351,118.35-0.90%29,943
Sep 18, 20251,101.051,131.701,095.501,128.501,128.502.94%80,979
Sep 17, 20251,097.401,104.001,087.001,096.251,096.250.39%16,965
Sep 16, 20251,098.701,108.301,088.751,091.951,091.95-0.61%13,010
Sep 15, 20251,085.551,105.751,075.201,098.651,098.650.37%29,461
Sep 12, 20251,109.201,118.001,090.651,094.601,094.60-1.36%34,016
Sep 11, 20251,060.051,118.001,060.051,109.651,109.655.65%376,916
Sep 10, 20251,055.851,073.501,048.251,050.351,050.350.60%36,907
Sep 9, 20251,040.251,049.901,036.601,044.051,044.050.37%26,276
Sep 8, 20251,044.351,052.751,034.851,040.251,040.25-0.40%19,251
Sep 5, 20251,035.651,053.801,035.001,044.401,044.400.88%14,072
Sep 4, 20251,039.201,054.001,033.351,035.251,035.250.02%18,545
Sep 3, 20251,021.451,041.001,020.001,035.051,035.051.34%1,007,137
Sep 2, 20251,027.051,033.151,017.001,021.401,021.40-0.41%15,838
Sep 1, 20251,027.701,036.151,017.601,025.601,025.60-0.20%59,368
Aug 29, 20251,030.001,040.001,020.551,027.701,027.70-0.09%115,211
Aug 28, 20251,018.801,048.151,018.801,028.651,028.65-1.59%39,770
Aug 26, 20251,066.151,066.201,043.001,045.301,045.30-2.07%141,542
Aug 25, 20251,058.951,075.001,052.551,067.351,067.351.63%15,092
Aug 22, 20251,042.051,055.151,037.001,050.251,050.250.96%92,001
Aug 21, 20251,046.401,054.551,032.401,040.301,040.30-0.54%56,468
Aug 20, 20251,088.951,088.951,039.301,046.001,046.00-4.06%225,777
Aug 19, 20251,090.601,098.401,086.551,090.301,090.300.03%17,800
Aug 18, 20251,084.001,092.001,071.051,090.001,090.000.66%10,659
Aug 14, 20251,084.951,112.601,076.801,082.901,082.900.53%29,859
Aug 13, 20251,065.701,083.751,057.551,077.151,077.151.81%11,409
Aug 12, 20251,055.901,067.951,046.001,058.001,058.000.49%11,146
Aug 11, 20251,040.051,057.001,031.601,052.801,052.801.07%29,774
Aug 8, 20251,073.251,073.251,040.001,041.651,041.65-2.59%17,770
Aug 7, 20251,058.701,084.001,047.301,069.351,065.35-0.32%44,746
Aug 6, 20251,068.901,084.151,061.551,072.801,068.79-0.67%60,620
Aug 5, 20251,073.651,108.801,060.501,080.001,075.96-1.00%129,726
Aug 4, 20251,080.101,100.001,075.651,090.901,086.821.04%26,311
Aug 1, 20251,139.551,142.751,076.001,079.701,075.66-5.37%64,567
Jul 31, 20251,136.351,171.851,135.901,140.951,136.68-1.39%46,963
Jul 30, 20251,164.451,164.451,145.051,157.001,152.67-0.09%31,609
Jul 29, 20251,121.051,160.701,121.051,158.101,153.772.71%51,760
Jul 28, 20251,129.601,134.201,119.701,127.501,123.280.47%14,398
Jul 25, 20251,122.551,130.651,107.651,122.251,118.050.80%10,568
Jul 24, 20251,118.351,130.001,111.751,113.351,109.19-0.33%9,099
Jul 23, 20251,107.251,118.951,106.451,117.001,112.821.43%9,523
Jul 22, 20251,139.001,139.551,100.001,101.201,097.08-3.27%21,685
Jul 21, 20251,136.051,147.401,132.501,138.451,134.19-0.07%9,447
Jul 18, 20251,160.951,160.951,137.451,139.251,134.99-1.27%9,297
Jul 17, 20251,149.251,166.101,149.251,153.951,149.630.09%32,757
Jul 16, 20251,148.751,157.601,145.601,152.901,148.590.07%25,037
Jul 15, 20251,105.051,156.901,105.051,152.051,147.741.16%24,773
Jul 14, 20251,121.101,147.501,121.101,138.801,134.541.28%20,587