Skip to main content
Aurobindo Pharma Limited (BOM:524804)
India flag India · Delayed Price · Currency is INR
1,421.30
+3.65 (0.26%)
At close: Apr 28, 2026

Aurobindo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,415.051,430.001,412.651,421.301,421.300.26%21,772
Apr 27, 20261,413.801,432.901,387.851,417.651,417.650.27%28,979
Apr 24, 20261,435.101,445.151,412.001,413.801,413.80-1.54%36,953
Apr 23, 20261,419.951,459.751,415.001,435.901,435.901.06%55,079
Apr 22, 20261,393.851,425.001,383.951,420.901,420.902.14%61,819
Apr 21, 20261,372.851,401.001,367.301,391.151,391.151.71%21,104
Apr 20, 20261,396.601,396.601,363.601,367.701,367.70-1.30%16,213
Apr 17, 20261,392.801,394.101,376.801,385.651,385.65-0.03%24,210
Apr 16, 20261,392.001,392.001,367.201,386.101,386.100.77%55,236
Apr 15, 20261,359.851,379.001,346.201,375.501,375.502.68%29,894
Apr 13, 20261,340.051,353.001,333.001,339.651,339.65-0.77%47,743
Apr 10, 20261,354.501,355.001,339.001,350.001,350.000.78%19,721
Apr 9, 20261,343.801,346.001,322.001,339.501,339.500.33%22,702
Apr 8, 20261,369.951,369.951,317.651,335.101,335.100.41%40,479
Apr 7, 20261,347.551,357.001,316.101,329.601,329.60-0.76%37,775
Apr 6, 20261,344.251,356.001,318.251,339.801,339.800.29%62,609
Apr 2, 20261,341.951,341.951,265.751,335.951,335.95-0.46%54,134
Apr 1, 20261,349.751,359.001,326.901,342.101,342.102.98%48,797
Mar 30, 20261,313.751,320.001,298.201,303.201,303.20-0.80%55,929
Mar 27, 20261,330.901,330.901,296.401,313.751,313.750.46%48,321
Mar 25, 20261,284.401,329.951,283.001,307.701,307.702.06%1,108,902
Mar 24, 20261,307.151,308.001,255.251,281.251,281.250.15%49,189
Mar 23, 20261,294.551,298.701,269.001,279.301,279.30-0.94%53,590
Mar 20, 20261,252.351,297.001,252.351,291.401,291.403.48%29,896
Mar 19, 20261,250.051,268.301,240.401,247.951,247.95-1.66%28,930
Mar 18, 20261,282.001,291.501,266.001,269.001,269.00-1.43%32,816
Mar 17, 20261,299.751,299.751,275.501,287.401,287.400.63%13,913
Mar 16, 20261,310.451,314.851,265.301,279.351,279.35-1.30%41,108
Mar 13, 20261,300.201,316.101,288.051,296.201,296.20-1.30%48,803
Mar 12, 20261,301.201,319.601,290.501,313.301,313.300.67%79,056
Mar 11, 20261,289.001,318.001,289.001,304.601,304.601.46%40,241
Mar 10, 20261,266.651,291.601,250.001,285.851,285.853.12%94,232
Mar 9, 20261,224.651,251.051,193.151,247.001,247.001.25%45,380
Mar 6, 20261,230.551,244.001,215.101,231.601,231.600.47%27,315
Mar 5, 20261,211.201,230.101,200.651,225.801,225.802.57%31,080
Mar 4, 20261,188.701,201.501,180.001,195.101,195.10-1.34%23,141
Mar 2, 20261,180.051,223.251,180.051,211.351,211.35-0.84%43,111
Feb 27, 20261,225.101,239.601,215.001,221.551,221.55-0.04%44,119
Feb 26, 20261,214.101,250.851,214.001,222.001,222.000.66%222,816
Feb 25, 20261,154.251,217.001,154.251,214.001,214.004.22%50,628
Feb 24, 20261,157.951,167.001,144.751,164.851,164.851.29%22,384
Feb 23, 20261,164.251,173.251,144.001,150.001,150.00-0.84%966,628
Feb 20, 20261,170.001,175.601,149.551,159.751,159.75-1.36%28,911
Feb 19, 20261,158.951,201.001,158.001,175.751,175.751.38%122,879
Feb 18, 20261,186.451,193.151,130.001,159.751,159.75-2.10%95,224
Feb 17, 20261,186.251,212.601,168.251,184.651,184.65-0.02%88,499
Feb 16, 20261,133.901,187.001,133.901,184.901,184.903.17%121,222
Feb 13, 20261,154.851,157.101,127.301,148.501,148.50-0.78%16,694
Feb 12, 20261,146.001,160.901,134.001,157.551,157.551.01%14,398
Feb 11, 20261,138.401,160.701,124.901,146.001,146.002.11%151,519
Feb 10, 20261,207.851,218.201,106.251,122.351,122.35-6.57%270,367
Feb 9, 20261,181.201,210.001,171.451,201.251,201.250.85%24,481
Feb 6, 20261,174.751,195.001,166.401,191.151,191.150.73%11,909
Feb 5, 20261,225.251,225.251,178.001,182.501,182.50-2.41%14,132
Feb 4, 20261,226.151,238.601,166.901,211.701,211.70-1.18%50,623
Feb 3, 20261,247.051,247.051,210.851,226.151,226.154.34%268,352
Feb 2, 20261,169.501,190.001,153.801,175.101,175.100.53%6,613
Feb 1, 20261,215.001,215.001,165.001,168.901,168.90-3.58%25,858
Jan 30, 20261,190.001,218.901,173.101,212.301,212.305.37%809,889
Jan 29, 20261,135.801,153.451,126.951,150.551,150.550.91%13,339
Jan 28, 20261,141.651,142.801,122.151,140.151,140.150.88%12,279
Jan 27, 20261,122.201,137.901,116.051,130.151,130.15-0.26%11,864
Jan 23, 20261,145.701,150.001,122.451,133.151,133.15-1.09%10,811
Jan 22, 20261,123.851,147.551,123.851,145.601,145.602.14%4,712
Jan 21, 20261,136.601,160.601,115.801,121.651,121.65-1.64%10,828
Jan 20, 20261,167.201,167.201,136.451,140.301,140.30-2.30%14,164
Jan 19, 20261,163.751,176.401,160.701,167.201,167.20-0.44%8,034
Jan 16, 20261,171.551,195.001,167.001,172.301,172.30-0.67%13,331
Jan 14, 20261,166.001,188.901,162.451,180.251,180.251.13%8,611
Jan 13, 20261,175.151,179.851,155.001,167.051,167.05-0.48%11,714
Jan 12, 20261,177.901,195.701,166.951,172.651,172.65-2.16%15,645
Jan 9, 20261,199.301,210.001,188.001,198.501,198.50-0.69%17,648
Jan 8, 20261,238.951,238.951,203.001,206.801,206.80-2.31%22,649
Jan 7, 20261,234.101,270.401,228.751,235.301,235.300.29%78,303
Jan 6, 20261,205.551,238.401,205.551,231.701,231.702.02%62,056
Jan 5, 20261,215.951,221.651,200.001,207.351,207.35-0.60%9,766
Jan 2, 20261,212.551,216.701,192.801,214.651,214.651.82%17,091
Jan 1, 20261,184.951,195.901,170.701,192.901,192.900.99%9,863
Dec 31, 20251,183.651,192.351,177.651,181.201,181.20-0.51%24,143
Dec 30, 20251,190.001,207.301,179.201,187.201,187.20-0.98%7,890
Dec 29, 20251,223.101,223.101,192.251,199.001,199.00-0.58%7,222
Dec 26, 20251,206.201,220.401,203.451,205.951,205.95-0.55%9,244
Dec 24, 20251,216.801,226.251,209.201,212.651,212.65-0.34%8,157
Dec 23, 20251,225.101,235.901,206.651,216.801,216.80-0.61%7,966
Dec 22, 20251,227.951,234.301,222.101,224.251,224.25-0.04%7,456
Dec 19, 20251,203.201,240.001,203.201,224.751,224.751.23%31,605
Dec 18, 20251,195.051,215.751,177.551,209.901,209.901.41%242,451
Dec 17, 20251,178.151,196.501,174.001,193.051,193.051.26%13,089
Dec 16, 20251,179.601,185.001,172.701,178.201,178.20-0.62%4,148
Dec 15, 20251,195.351,197.001,183.001,185.501,185.50-0.69%3,934
Dec 12, 20251,171.951,199.401,169.651,193.701,193.701.81%12,937
Dec 11, 20251,179.301,185.001,163.601,172.501,172.500.09%6,694
Dec 10, 20251,163.001,183.751,162.601,171.401,171.400.82%5,803
Dec 9, 20251,157.051,178.351,157.051,161.851,161.85-1.26%6,166
Dec 8, 20251,216.401,217.501,174.151,176.651,176.65-3.35%11,158
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