Aurobindo Pharma Limited (NSE:AUROPHARMA)
India
· Delayed Price · Currency is INR 1,247.30
+15.40 (1.25%)
Mar 9, 2026, 3:29 PM IST
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,202.30 | 1,251.80 | 1,182.10 | 1,247.30 | 1,247.30 | 1.25% | 2,180,013 |
| Mar 6, 2026 | 1,224.90 | 1,244.70 | 1,215.10 | 1,231.90 | 1,231.90 | 0.52% | 804,367 |
| Mar 5, 2026 | 1,198.00 | 1,230.70 | 1,198.00 | 1,225.50 | 1,225.50 | 2.52% | 900,601 |
| Mar 4, 2026 | 1,201.00 | 1,202.90 | 1,179.80 | 1,195.40 | 1,195.40 | -1.24% | 909,693 |
| Mar 2, 2026 | 1,186.20 | 1,223.90 | 1,186.20 | 1,210.40 | 1,210.40 | -0.82% | 888,443 |
| Feb 27, 2026 | 1,225.30 | 1,240.00 | 1,214.30 | 1,220.40 | 1,220.40 | -0.02% | 1,781,292 |
| Feb 26, 2026 | 1,217.10 | 1,250.90 | 1,213.50 | 1,220.70 | 1,220.70 | 0.76% | 2,372,711 |
| Feb 25, 2026 | 1,166.00 | 1,217.00 | 1,162.40 | 1,211.50 | 1,211.50 | 4.05% | 3,039,244 |
| Feb 24, 2026 | 1,156.30 | 1,167.20 | 1,144.00 | 1,164.40 | 1,164.40 | 1.20% | 988,014 |
| Feb 23, 2026 | 1,166.10 | 1,174.20 | 1,143.30 | 1,150.60 | 1,150.60 | -0.71% | 989,992 |
| Feb 20, 2026 | 1,173.80 | 1,178.20 | 1,149.10 | 1,158.80 | 1,158.80 | -1.08% | 1,071,813 |
| Feb 19, 2026 | 1,156.40 | 1,200.90 | 1,156.40 | 1,171.40 | 1,171.40 | 1.02% | 3,474,036 |
| Feb 18, 2026 | 1,188.60 | 1,193.50 | 1,129.20 | 1,159.60 | 1,159.60 | -2.28% | 3,294,006 |
| Feb 17, 2026 | 1,184.60 | 1,212.80 | 1,167.70 | 1,186.70 | 1,186.70 | 0.18% | 3,068,092 |
| Feb 16, 2026 | 1,142.00 | 1,187.20 | 1,141.90 | 1,184.60 | 1,184.60 | 3.40% | 1,559,869 |
| Feb 13, 2026 | 1,149.10 | 1,157.40 | 1,126.80 | 1,145.60 | 1,145.60 | -1.06% | 1,682,470 |
| Feb 12, 2026 | 1,146.60 | 1,163.00 | 1,132.10 | 1,157.90 | 1,157.90 | 0.99% | 1,090,045 |
| Feb 11, 2026 | 1,136.00 | 1,161.00 | 1,124.20 | 1,146.60 | 1,146.60 | 2.00% | 4,070,062 |
| Feb 10, 2026 | 1,208.00 | 1,218.70 | 1,106.00 | 1,124.10 | 1,124.10 | -6.61% | 8,584,671 |
| Feb 9, 2026 | 1,191.00 | 1,210.00 | 1,171.50 | 1,203.70 | 1,203.70 | 1.07% | 1,101,009 |
| Feb 6, 2026 | 1,181.00 | 1,195.90 | 1,166.00 | 1,191.00 | 1,191.00 | 0.80% | 805,359 |
| Feb 5, 2026 | 1,212.70 | 1,212.70 | 1,176.90 | 1,181.60 | 1,181.60 | -2.56% | 1,216,222 |
| Feb 4, 2026 | 1,226.10 | 1,237.40 | 1,166.00 | 1,212.70 | 1,212.70 | -1.09% | 1,360,345 |
| Feb 3, 2026 | 1,230.00 | 1,247.30 | 1,211.20 | 1,226.10 | 1,226.10 | 4.71% | 2,827,489 |
| Feb 2, 2026 | 1,172.10 | 1,185.00 | 1,152.30 | 1,171.00 | 1,171.00 | -0.09% | 768,352 |
| Feb 1, 2026 | 1,208.00 | 1,209.10 | 1,163.10 | 1,172.10 | 1,172.10 | -2.95% | 744,670 |
| Jan 30, 2026 | 1,190.00 | 1,219.00 | 1,174.00 | 1,207.70 | 1,207.70 | 4.96% | 8,127,226 |
| Jan 29, 2026 | 1,140.40 | 1,154.10 | 1,127.20 | 1,150.60 | 1,150.60 | 0.94% | 576,780 |
| Jan 28, 2026 | 1,133.00 | 1,143.00 | 1,122.20 | 1,139.90 | 1,139.90 | 0.90% | 614,873 |
| Jan 27, 2026 | 1,139.80 | 1,139.80 | 1,116.20 | 1,129.70 | 1,129.70 | -0.25% | 656,428 |
| Jan 23, 2026 | 1,145.30 | 1,150.50 | 1,120.80 | 1,132.50 | 1,132.50 | -1.12% | 511,867 |
| Jan 22, 2026 | 1,130.10 | 1,149.00 | 1,130.10 | 1,145.30 | 1,145.30 | 2.10% | 622,804 |
| Jan 21, 2026 | 1,133.90 | 1,160.60 | 1,116.50 | 1,121.70 | 1,121.70 | -1.75% | 810,580 |
| Jan 20, 2026 | 1,167.60 | 1,167.70 | 1,137.10 | 1,141.70 | 1,141.70 | -2.22% | 567,180 |
| Jan 19, 2026 | 1,167.00 | 1,177.00 | 1,160.10 | 1,167.60 | 1,167.60 | -0.43% | 546,679 |
| Jan 16, 2026 | 1,174.20 | 1,195.50 | 1,166.30 | 1,172.70 | 1,172.70 | -0.63% | 909,022 |
| Jan 14, 2026 | 1,165.00 | 1,189.10 | 1,158.00 | 1,180.10 | 1,180.10 | 1.06% | 726,275 |
| Jan 13, 2026 | 1,185.00 | 1,185.00 | 1,154.40 | 1,167.70 | 1,167.70 | -0.44% | 854,954 |
| Jan 12, 2026 | 1,193.10 | 1,197.80 | 1,166.50 | 1,172.90 | 1,172.90 | -2.15% | 689,082 |
| Jan 9, 2026 | 1,206.00 | 1,211.40 | 1,188.00 | 1,198.70 | 1,198.70 | -0.61% | 889,120 |
| Jan 8, 2026 | 1,236.00 | 1,236.00 | 1,203.00 | 1,206.10 | 1,206.10 | -2.37% | 879,596 |
| Jan 7, 2026 | 1,236.40 | 1,270.80 | 1,225.20 | 1,235.40 | 1,235.40 | 0.33% | 2,361,570 |
| Jan 6, 2026 | 1,210.00 | 1,238.80 | 1,207.60 | 1,231.30 | 1,231.30 | 1.98% | 1,845,753 |
| Jan 5, 2026 | 1,220.00 | 1,222.00 | 1,199.00 | 1,207.40 | 1,207.40 | -0.66% | 644,075 |
| Jan 2, 2026 | 1,200.70 | 1,217.50 | 1,192.00 | 1,215.40 | 1,215.40 | 1.88% | 516,055 |
| Jan 1, 2026 | 1,190.00 | 1,197.00 | 1,170.20 | 1,193.00 | 1,193.00 | 0.85% | 412,064 |
| Dec 31, 2025 | 1,185.00 | 1,193.80 | 1,178.00 | 1,183.00 | 1,183.00 | -0.28% | 928,856 |
| Dec 30, 2025 | 1,202.00 | 1,208.90 | 1,179.00 | 1,186.30 | 1,186.30 | -1.15% | 1,058,434 |
| Dec 29, 2025 | 1,206.20 | 1,214.10 | 1,192.30 | 1,200.10 | 1,200.10 | -0.51% | 1,340,558 |
| Dec 26, 2025 | 1,213.70 | 1,220.90 | 1,203.80 | 1,206.20 | 1,206.20 | -0.43% | 310,348 |
| Dec 24, 2025 | 1,220.90 | 1,226.70 | 1,208.70 | 1,211.40 | 1,211.40 | -0.54% | 253,901 |
| Dec 23, 2025 | 1,230.00 | 1,236.10 | 1,206.20 | 1,218.00 | 1,218.00 | -0.53% | 665,122 |
| Dec 22, 2025 | 1,225.10 | 1,234.90 | 1,222.10 | 1,224.50 | 1,224.50 | -0.05% | 476,205 |
| Dec 19, 2025 | 1,214.00 | 1,240.70 | 1,211.10 | 1,225.10 | 1,225.10 | 1.31% | 1,396,499 |
| Dec 18, 2025 | 1,190.00 | 1,213.70 | 1,176.60 | 1,209.30 | 1,209.30 | 1.37% | 947,784 |
| Dec 17, 2025 | 1,172.50 | 1,196.80 | 1,172.50 | 1,193.00 | 1,193.00 | 1.26% | 736,879 |
| Dec 16, 2025 | 1,182.20 | 1,185.90 | 1,172.10 | 1,178.10 | 1,178.10 | -0.69% | 263,419 |
| Dec 15, 2025 | 1,200.00 | 1,200.20 | 1,182.00 | 1,186.30 | 1,186.30 | -0.74% | 458,919 |
| Dec 12, 2025 | 1,175.10 | 1,199.50 | 1,170.40 | 1,195.10 | 1,195.10 | 1.95% | 670,100 |
| Dec 11, 2025 | 1,171.60 | 1,185.70 | 1,163.40 | 1,172.20 | 1,172.20 | -0.03% | 704,577 |
| Dec 10, 2025 | 1,161.00 | 1,184.90 | 1,161.00 | 1,172.60 | 1,172.60 | 0.77% | 657,177 |
| Dec 9, 2025 | 1,175.00 | 1,178.30 | 1,160.50 | 1,163.60 | 1,163.60 | -1.17% | 585,926 |
| Dec 8, 2025 | 1,217.60 | 1,219.50 | 1,173.30 | 1,177.40 | 1,177.40 | -3.30% | 950,895 |
| Dec 5, 2025 | 1,225.00 | 1,226.40 | 1,209.00 | 1,217.60 | 1,217.60 | -0.45% | 394,525 |
| Dec 4, 2025 | 1,215.40 | 1,226.80 | 1,209.10 | 1,223.10 | 1,223.10 | 1.17% | 740,597 |
| Dec 3, 2025 | 1,208.60 | 1,214.00 | 1,196.40 | 1,208.90 | 1,208.90 | -0.52% | 718,893 |
| Dec 2, 2025 | 1,216.00 | 1,218.90 | 1,207.40 | 1,215.20 | 1,215.20 | -0.08% | 507,178 |
| Dec 1, 2025 | 1,229.00 | 1,229.00 | 1,204.00 | 1,216.20 | 1,216.20 | -0.86% | 692,441 |
| Nov 28, 2025 | 1,238.00 | 1,242.30 | 1,216.00 | 1,226.70 | 1,226.70 | -0.74% | 556,120 |
| Nov 27, 2025 | 1,227.40 | 1,239.00 | 1,222.60 | 1,235.80 | 1,235.80 | 0.68% | 667,410 |
| Nov 26, 2025 | 1,210.00 | 1,237.30 | 1,195.70 | 1,227.40 | 1,227.40 | 1.61% | 1,126,656 |
| Nov 25, 2025 | 1,192.00 | 1,216.00 | 1,190.60 | 1,208.00 | 1,208.00 | 1.17% | 792,811 |
| Nov 24, 2025 | 1,205.90 | 1,212.00 | 1,189.60 | 1,194.00 | 1,194.00 | -0.99% | 1,266,777 |
| Nov 21, 2025 | 1,207.60 | 1,218.80 | 1,198.00 | 1,205.90 | 1,205.90 | -0.15% | 497,336 |
| Nov 20, 2025 | 1,236.10 | 1,239.70 | 1,203.80 | 1,207.70 | 1,207.70 | -2.27% | 768,820 |
| Nov 19, 2025 | 1,233.90 | 1,244.30 | 1,228.70 | 1,235.80 | 1,235.80 | -0.28% | 744,634 |
| Nov 18, 2025 | 1,236.90 | 1,249.90 | 1,234.10 | 1,239.30 | 1,239.30 | 0.19% | 1,827,771 |
| Nov 17, 2025 | 1,222.50 | 1,241.10 | 1,218.30 | 1,236.90 | 1,236.90 | 1.18% | 988,088 |
| Nov 14, 2025 | 1,210.20 | 1,231.90 | 1,202.90 | 1,222.50 | 1,222.50 | 1.02% | 2,055,973 |
| Nov 13, 2025 | 1,191.00 | 1,222.90 | 1,185.60 | 1,210.20 | 1,210.20 | 2.25% | 2,637,535 |
| Nov 12, 2025 | 1,170.00 | 1,195.50 | 1,160.90 | 1,183.60 | 1,183.60 | 1.32% | 2,367,201 |
| Nov 11, 2025 | 1,158.00 | 1,173.70 | 1,153.50 | 1,168.20 | 1,168.20 | 1.16% | 1,481,205 |
| Nov 10, 2025 | 1,126.10 | 1,160.80 | 1,123.80 | 1,154.80 | 1,154.80 | 2.76% | 1,384,229 |
| Nov 7, 2025 | 1,141.50 | 1,143.80 | 1,120.00 | 1,123.80 | 1,123.80 | -1.47% | 363,582 |
| Nov 6, 2025 | 1,156.00 | 1,157.80 | 1,121.30 | 1,140.60 | 1,140.60 | -0.74% | 1,443,663 |
| Nov 4, 2025 | 1,158.60 | 1,162.90 | 1,138.00 | 1,149.10 | 1,149.10 | -0.82% | 1,054,886 |
| Nov 3, 2025 | 1,142.90 | 1,163.80 | 1,135.20 | 1,158.60 | 1,158.60 | 1.73% | 2,985,845 |
| Oct 31, 2025 | 1,105.00 | 1,155.80 | 1,100.00 | 1,138.90 | 1,138.90 | 3.30% | 3,557,298 |
| Oct 30, 2025 | 1,113.10 | 1,114.00 | 1,091.20 | 1,102.50 | 1,102.50 | -0.83% | 890,530 |
| Oct 29, 2025 | 1,104.00 | 1,122.60 | 1,098.70 | 1,111.70 | 1,111.70 | 1.12% | 1,369,659 |
| Oct 28, 2025 | 1,094.00 | 1,103.50 | 1,081.40 | 1,099.40 | 1,099.40 | 0.43% | 1,130,747 |
| Oct 27, 2025 | 1,094.40 | 1,102.00 | 1,085.10 | 1,094.70 | 1,094.70 | 0.89% | 1,423,033 |
| Oct 24, 2025 | 1,100.00 | 1,108.00 | 1,080.10 | 1,085.00 | 1,085.00 | -1.28% | 761,529 |
| Oct 23, 2025 | 1,120.00 | 1,120.50 | 1,096.20 | 1,099.10 | 1,099.10 | -0.13% | 885,643 |
| Oct 21, 2025 | 1,101.10 | 1,106.70 | 1,098.00 | 1,100.50 | 1,100.50 | 0.10% | 64,349 |
| Oct 20, 2025 | 1,106.00 | 1,114.70 | 1,098.00 | 1,099.40 | 1,099.40 | -0.15% | 967,532 |
| Oct 17, 2025 | 1,106.00 | 1,113.50 | 1,092.80 | 1,101.00 | 1,101.00 | -0.48% | 938,051 |
| Oct 16, 2025 | 1,113.10 | 1,116.70 | 1,098.20 | 1,106.30 | 1,106.30 | -0.24% | 1,710,790 |
| Oct 15, 2025 | 1,126.00 | 1,129.40 | 1,106.30 | 1,109.00 | 1,109.00 | -1.40% | 543,500 |
| Oct 14, 2025 | 1,136.10 | 1,137.70 | 1,110.20 | 1,124.80 | 1,124.80 | -1.06% | 1,005,434 |