Skip to main content
Aurobindo Pharma Limited (NSE:AUROPHARMA)
India flag India · Delayed Price · Currency is INR
1,396.80
-25.80 (-1.81%)
Apr 29, 2026, 3:30 PM IST

Aurobindo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,425.901,433.001,389.301,396.801,396.80-1.81%1,738,923
Apr 28, 20261,415.001,430.001,410.301,422.601,422.600.42%847,634
Apr 27, 20261,414.901,433.401,386.601,416.701,416.700.21%998,030
Apr 24, 20261,436.901,446.001,411.701,413.801,413.80-1.50%967,660
Apr 23, 20261,420.001,459.501,409.101,435.401,435.401.00%2,238,307
Apr 22, 20261,389.501,425.101,382.401,421.201,421.202.12%1,703,571
Apr 21, 20261,368.901,401.101,367.101,391.701,391.701.75%1,362,848
Apr 20, 20261,392.001,392.001,363.501,367.801,367.80-1.31%707,108
Apr 17, 20261,388.901,394.901,375.301,386.001,386.00-0.04%1,612,415
Apr 16, 20261,389.901,389.901,368.001,386.501,386.500.92%2,253,671
Apr 15, 20261,350.001,379.201,345.801,373.901,373.902.55%1,829,958
Apr 13, 20261,340.001,353.001,333.001,339.801,339.80-0.71%1,378,435
Apr 10, 20261,345.001,355.001,336.801,349.401,349.400.67%907,020
Apr 9, 20261,335.001,346.701,321.601,340.401,340.400.35%938,616
Apr 8, 20261,362.701,363.001,316.801,335.701,335.700.43%3,256,118
Apr 7, 20261,345.001,357.501,316.001,330.001,330.00-0.78%1,557,945
Apr 6, 20261,344.001,357.901,318.501,340.401,340.400.50%1,519,668
Apr 2, 20261,335.501,338.901,266.101,333.701,333.70-0.63%1,870,240
Apr 1, 20261,332.201,359.901,325.901,342.101,342.102.89%2,595,497
Mar 30, 20261,300.001,320.001,298.101,304.401,304.40-0.75%2,474,751
Mar 27, 20261,307.801,327.001,296.001,314.201,314.200.49%1,923,752
Mar 25, 20261,290.401,330.001,282.101,307.801,307.802.04%1,891,714
Mar 24, 20261,303.001,310.001,255.401,281.601,281.600.23%1,769,183
Mar 23, 20261,291.601,299.001,268.301,278.701,278.70-0.98%1,758,274
Mar 20, 20261,262.001,297.801,258.301,291.401,291.403.52%1,395,687
Mar 19, 20261,255.001,269.001,240.001,247.501,247.50-1.69%816,613
Mar 18, 20261,278.001,290.501,265.301,269.001,269.00-1.32%1,700,454
Mar 17, 20261,284.901,295.001,275.101,286.001,286.000.50%635,152
Mar 16, 20261,302.001,314.001,265.801,279.601,279.60-1.30%1,436,685
Mar 13, 20261,304.301,317.801,288.101,296.501,296.50-1.17%1,634,716
Mar 12, 20261,308.001,319.801,289.401,311.901,311.900.54%2,110,239
Mar 11, 20261,291.001,318.501,290.001,304.801,304.801.47%2,541,782
Mar 10, 20261,260.001,291.801,249.001,285.901,285.903.09%2,197,827
Mar 9, 20261,202.301,251.801,182.101,247.301,247.301.25%2,180,013
Mar 6, 20261,224.901,244.701,215.101,231.901,231.900.52%804,367
Mar 5, 20261,198.001,230.701,198.001,225.501,225.502.52%900,601
Mar 4, 20261,201.001,202.901,179.801,195.401,195.40-1.24%909,693
Mar 2, 20261,186.201,223.901,186.201,210.401,210.40-0.82%888,443
Feb 27, 20261,225.301,240.001,214.301,220.401,220.40-0.02%1,781,292
Feb 26, 20261,217.101,250.901,213.501,220.701,220.700.76%2,372,711
Feb 25, 20261,166.001,217.001,162.401,211.501,211.504.05%3,039,244
Feb 24, 20261,156.301,167.201,144.001,164.401,164.401.20%988,014
Feb 23, 20261,166.101,174.201,143.301,150.601,150.60-0.71%989,992
Feb 20, 20261,173.801,178.201,149.101,158.801,158.80-1.08%1,071,813
Feb 19, 20261,156.401,200.901,156.401,171.401,171.401.02%3,474,036
Feb 18, 20261,188.601,193.501,129.201,159.601,159.60-2.28%3,294,006
Feb 17, 20261,184.601,212.801,167.701,186.701,186.700.18%3,068,092
Feb 16, 20261,142.001,187.201,141.901,184.601,184.603.40%1,559,869
Feb 13, 20261,149.101,157.401,126.801,145.601,145.60-1.06%1,682,470
Feb 12, 20261,146.601,163.001,132.101,157.901,157.900.99%1,090,045
Feb 11, 20261,136.001,161.001,124.201,146.601,146.602.00%4,070,062
Feb 10, 20261,208.001,218.701,106.001,124.101,124.10-6.61%8,584,671
Feb 9, 20261,191.001,210.001,171.501,203.701,203.701.07%1,101,009
Feb 6, 20261,181.001,195.901,166.001,191.001,191.000.80%805,359
Feb 5, 20261,212.701,212.701,176.901,181.601,181.60-2.56%1,216,222
Feb 4, 20261,226.101,237.401,166.001,212.701,212.70-1.09%1,360,345
Feb 3, 20261,230.001,247.301,211.201,226.101,226.104.71%2,827,489
Feb 2, 20261,172.101,185.001,152.301,171.001,171.00-0.09%768,352
Feb 1, 20261,208.001,209.101,163.101,172.101,172.10-2.95%744,670
Jan 30, 20261,190.001,219.001,174.001,207.701,207.704.96%8,127,226
Jan 29, 20261,140.401,154.101,127.201,150.601,150.600.94%576,780
Jan 28, 20261,133.001,143.001,122.201,139.901,139.900.90%614,873
Jan 27, 20261,139.801,139.801,116.201,129.701,129.70-0.25%656,428
Jan 23, 20261,145.301,150.501,120.801,132.501,132.50-1.12%511,867
Jan 22, 20261,130.101,149.001,130.101,145.301,145.302.10%622,804
Jan 21, 20261,133.901,160.601,116.501,121.701,121.70-1.75%810,580
Jan 20, 20261,167.601,167.701,137.101,141.701,141.70-2.22%567,180
Jan 19, 20261,167.001,177.001,160.101,167.601,167.60-0.43%546,679
Jan 16, 20261,174.201,195.501,166.301,172.701,172.70-0.63%909,022
Jan 14, 20261,165.001,189.101,158.001,180.101,180.101.06%726,275
Jan 13, 20261,185.001,185.001,154.401,167.701,167.70-0.44%854,954
Jan 12, 20261,193.101,197.801,166.501,172.901,172.90-2.15%689,082
Jan 9, 20261,206.001,211.401,188.001,198.701,198.70-0.61%889,120
Jan 8, 20261,236.001,236.001,203.001,206.101,206.10-2.37%879,596
Jan 7, 20261,236.401,270.801,225.201,235.401,235.400.33%2,361,570
Jan 6, 20261,210.001,238.801,207.601,231.301,231.301.98%1,845,753
Jan 5, 20261,220.001,222.001,199.001,207.401,207.40-0.66%644,075
Jan 2, 20261,200.701,217.501,192.001,215.401,215.401.88%516,055
Jan 1, 20261,190.001,197.001,170.201,193.001,193.000.85%412,064
Dec 31, 20251,185.001,193.801,178.001,183.001,183.00-0.28%928,856
Dec 30, 20251,202.001,208.901,179.001,186.301,186.30-1.15%1,058,434
Dec 29, 20251,206.201,214.101,192.301,200.101,200.10-0.51%1,340,558
Dec 26, 20251,213.701,220.901,203.801,206.201,206.20-0.43%310,348
Dec 24, 20251,220.901,226.701,208.701,211.401,211.40-0.54%253,901
Dec 23, 20251,230.001,236.101,206.201,218.001,218.00-0.53%665,122
Dec 22, 20251,225.101,234.901,222.101,224.501,224.50-0.05%476,205
Dec 19, 20251,214.001,240.701,211.101,225.101,225.101.31%1,396,499
Dec 18, 20251,190.001,213.701,176.601,209.301,209.301.37%947,784
Dec 17, 20251,172.501,196.801,172.501,193.001,193.001.26%736,879
Dec 16, 20251,182.201,185.901,172.101,178.101,178.10-0.69%263,419
Dec 15, 20251,200.001,200.201,182.001,186.301,186.30-0.74%458,919
Dec 12, 20251,175.101,199.501,170.401,195.101,195.101.95%670,100
Dec 11, 20251,171.601,185.701,163.401,172.201,172.20-0.03%704,577
Dec 10, 20251,161.001,184.901,161.001,172.601,172.600.77%657,177
Dec 9, 20251,175.001,178.301,160.501,163.601,163.60-1.17%585,926
Dec 8, 20251,217.601,219.501,173.301,177.401,177.40-3.30%950,895
Dec 5, 20251,225.001,226.401,209.001,217.601,217.60-0.45%394,525
Dec 4, 20251,215.401,226.801,209.101,223.101,223.101.17%740,597
Dec 3, 20251,208.601,214.001,196.401,208.901,208.90-0.52%718,893
Dec 2, 20251,216.001,218.901,207.401,215.201,215.20-0.08%507,178