Aurobindo Pharma Limited (AUROPHARMA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 02:09PM IST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1,214.05 | 1,226.00 | 1,204.05 | 1,211.65 | 1,211.65 | 1,199,682 |
| 28 Jun 2024 | 1,195.20 | 1,214.70 | 1,192.00 | 1,207.60 | 1,207.60 | 1,204,101 |
| 27 Jun 2024 | 1,198.05 | 1,212.00 | 1,180.10 | 1,188.25 | 1,188.25 | 4,916,440 |
| 26 Jun 2024 | 1,214.95 | 1,220.40 | 1,193.40 | 1,197.95 | 1,197.95 | 1,956,972 |
| 25 Jun 2024 | 1,227.00 | 1,227.95 | 1,205.00 | 1,217.95 | 1,217.95 | 528,259 |
| 24 Jun 2024 | 1,234.95 | 1,246.10 | 1,215.05 | 1,218.65 | 1,218.65 | 1,623,690 |
| 21 Jun 2024 | 1,245.00 | 1,262.30 | 1,235.00 | 1,241.10 | 1,241.10 | 672,582 |
| 20 Jun 2024 | 1,220.05 | 1,246.10 | 1,207.80 | 1,243.20 | 1,243.20 | 791,551 |
| 19 Jun 2024 | 1,242.00 | 1,248.05 | 1,217.95 | 1,221.70 | 1,221.70 | 1,022,658 |
| 18 Jun 2024 | 1,255.10 | 1,268.05 | 1,212.00 | 1,242.70 | 1,242.70 | 4,445,748 |
| 14 Jun 2024 | 1,226.25 | 1,264.65 | 1,226.25 | 1,259.00 | 1,259.00 | 1,525,146 |
| 13 Jun 2024 | 1,250.00 | 1,261.30 | 1,245.50 | 1,254.65 | 1,254.65 | 556,663 |
| 12 Jun 2024 | 1,257.00 | 1,260.55 | 1,241.00 | 1,248.95 | 1,248.95 | 728,599 |
| 11 Jun 2024 | 1,250.10 | 1,267.05 | 1,240.00 | 1,257.00 | 1,257.00 | 659,538 |
| 10 Jun 2024 | 1,272.00 | 1,277.65 | 1,228.70 | 1,249.20 | 1,249.20 | 2,468,196 |
| 07 Jun 2024 | 1,254.05 | 1,292.10 | 1,251.50 | 1,265.15 | 1,265.15 | 1,879,997 |
| 06 Jun 2024 | 1,267.40 | 1,270.95 | 1,233.85 | 1,251.30 | 1,251.30 | 1,165,617 |
| 05 Jun 2024 | 1,210.00 | 1,274.55 | 1,197.25 | 1,266.40 | 1,266.40 | 1,565,785 |
| 04 Jun 2024 | 1,227.45 | 1,232.95 | 1,109.45 | 1,197.35 | 1,197.35 | 1,434,945 |
| 03 Jun 2024 | 1,229.00 | 1,230.00 | 1,205.55 | 1,227.40 | 1,227.40 | 1,782,095 |
| 31 May 2024 | 1,205.50 | 1,211.90 | 1,162.65 | 1,185.70 | 1,185.70 | 2,973,908 |
| 30 May 2024 | 1,217.90 | 1,225.80 | 1,196.90 | 1,200.50 | 1,200.50 | 913,732 |
| 29 May 2024 | 1,219.55 | 1,230.00 | 1,203.10 | 1,218.90 | 1,218.90 | 1,130,292 |
| 28 May 2024 | 1,215.00 | 1,226.10 | 1,204.25 | 1,221.00 | 1,221.00 | 2,079,792 |
| 27 May 2024 | 1,208.85 | 1,238.70 | 1,191.00 | 1,196.35 | 1,196.35 | 4,238,829 |
| 24 May 2024 | 1,228.50 | 1,245.70 | 1,221.00 | 1,235.05 | 1,235.05 | 1,220,847 |
| 23 May 2024 | 1,228.90 | 1,235.95 | 1,212.95 | 1,229.85 | 1,229.85 | 706,992 |
| 22 May 2024 | 1,220.10 | 1,231.85 | 1,205.65 | 1,222.75 | 1,222.75 | 1,896,537 |
| 21 May 2024 | 1,202.35 | 1,227.00 | 1,185.20 | 1,218.25 | 1,218.25 | 2,431,614 |
| 17 May 2024 | 1,165.00 | 1,185.65 | 1,157.55 | 1,165.05 | 1,165.05 | 1,301,547 |
| 16 May 2024 | 1,160.85 | 1,165.05 | 1,145.35 | 1,159.95 | 1,159.95 | 699,002 |
| 15 May 2024 | 1,169.95 | 1,172.95 | 1,152.00 | 1,158.40 | 1,158.40 | 1,001,585 |
| 14 May 2024 | 1,187.85 | 1,190.20 | 1,152.00 | 1,168.60 | 1,168.60 | 1,704,299 |
| 13 May 2024 | 1,127.50 | 1,185.50 | 1,117.00 | 1,177.60 | 1,177.60 | 3,504,915 |
| 10 May 2024 | 1,115.00 | 1,142.90 | 1,104.25 | 1,127.55 | 1,127.55 | 1,091,418 |
| 09 May 2024 | 1,136.00 | 1,155.00 | 1,112.15 | 1,115.30 | 1,115.30 | 1,442,692 |
| 08 May 2024 | 1,123.80 | 1,145.80 | 1,110.30 | 1,136.10 | 1,136.10 | 1,129,812 |
| 07 May 2024 | 1,170.00 | 1,170.00 | 1,097.10 | 1,124.35 | 1,124.35 | 1,676,642 |
| 06 May 2024 | 1,141.60 | 1,172.00 | 1,141.60 | 1,163.20 | 1,163.20 | 1,284,525 |
| 03 May 2024 | 1,159.10 | 1,169.60 | 1,145.00 | 1,151.65 | 1,151.65 | 802,670 |
| 02 May 2024 | 1,148.00 | 1,162.95 | 1,145.60 | 1,156.35 | 1,156.35 | 713,707 |
| 30 Apr 2024 | 1,152.80 | 1,175.80 | 1,147.00 | 1,153.50 | 1,153.50 | 2,442,943 |
| 29 Apr 2024 | 1,137.00 | 1,156.45 | 1,127.25 | 1,151.80 | 1,151.80 | 2,471,250 |
| 26 Apr 2024 | 1,109.00 | 1,137.50 | 1,104.00 | 1,131.30 | 1,131.30 | 1,511,617 |
| 25 Apr 2024 | 1,081.05 | 1,106.95 | 1,079.10 | 1,103.40 | 1,103.40 | 1,642,872 |
| 24 Apr 2024 | 1,095.20 | 1,097.00 | 1,080.80 | 1,084.05 | 1,084.05 | 923,839 |
| 23 Apr 2024 | 1,085.00 | 1,096.45 | 1,077.05 | 1,093.25 | 1,093.25 | 1,150,312 |
| 22 Apr 2024 | 1,090.25 | 1,097.65 | 1,074.25 | 1,076.25 | 1,076.25 | 1,267,744 |
| 19 Apr 2024 | 1,109.00 | 1,109.00 | 1,079.00 | 1,087.05 | 1,087.05 | 1,304,443 |
| 18 Apr 2024 | 1,113.85 | 1,129.00 | 1,095.80 | 1,114.50 | 1,114.50 | 2,027,734 |
| 16 Apr 2024 | 1,075.00 | 1,117.20 | 1,069.30 | 1,111.10 | 1,111.10 | 1,700,783 |
| 15 Apr 2024 | 1,075.00 | 1,095.75 | 1,072.05 | 1,085.30 | 1,085.30 | 2,423,299 |
| 12 Apr 2024 | 1,110.10 | 1,127.95 | 1,086.00 | 1,088.45 | 1,088.45 | 1,216,798 |
| 10 Apr 2024 | 1,132.00 | 1,134.90 | 1,105.00 | 1,108.65 | 1,108.65 | 1,589,943 |
| 09 Apr 2024 | 1,124.00 | 1,137.25 | 1,116.05 | 1,131.95 | 1,131.95 | 770,370 |
| 08 Apr 2024 | 1,129.90 | 1,129.90 | 1,104.05 | 1,120.25 | 1,120.25 | 1,961,231 |
| 05 Apr 2024 | 1,123.00 | 1,142.00 | 1,120.30 | 1,123.70 | 1,123.70 | 1,696,633 |
| 04 Apr 2024 | 1,137.10 | 1,139.05 | 1,115.25 | 1,123.60 | 1,123.60 | 2,299,460 |
| 03 Apr 2024 | 1,103.00 | 1,150.70 | 1,103.00 | 1,137.65 | 1,137.65 | 2,589,939 |
| 02 Apr 2024 | 1,114.55 | 1,115.00 | 1,094.05 | 1,101.45 | 1,101.45 | 1,019,400 |
| 01 Apr 2024 | 1,113.00 | 1,131.55 | 1,104.55 | 1,113.35 | 1,113.35 | 2,560,078 |
| 28 Mar 2024 | 1,070.35 | 1,099.25 | 1,064.05 | 1,088.75 | 1,088.75 | 2,060,466 |
| 27 Mar 2024 | 1,050.00 | 1,074.90 | 1,041.60 | 1,070.35 | 1,070.35 | 1,497,184 |
| 26 Mar 2024 | 1,002.00 | 1,059.25 | 995.30 | 1,053.05 | 1,053.05 | 1,859,790 |
| 22 Mar 2024 | 1,004.00 | 1,036.30 | 1,004.00 | 1,019.85 | 1,019.85 | 1,430,882 |
| 21 Mar 2024 | 1,028.30 | 1,030.80 | 1,012.25 | 1,028.25 | 1,028.25 | 1,235,122 |
| 20 Mar 2024 | 1,004.00 | 1,022.00 | 994.05 | 1,017.25 | 1,017.25 | 2,058,203 |
| 19 Mar 2024 | 1,015.00 | 1,017.00 | 986.20 | 990.40 | 990.40 | 1,633,129 |
| 18 Mar 2024 | 989.90 | 1,025.00 | 989.25 | 1,017.60 | 1,017.60 | 2,266,012 |
| 15 Mar 2024 | 1,010.00 | 1,015.80 | 984.30 | 1,001.35 | 1,001.35 | 2,084,432 |
| 14 Mar 2024 | 1,005.00 | 1,022.15 | 990.40 | 1,011.30 | 1,011.30 | 1,744,256 |
| 13 Mar 2024 | 1,051.00 | 1,067.35 | 985.05 | 1,005.60 | 1,005.60 | 2,054,014 |
| 12 Mar 2024 | 1,073.90 | 1,085.00 | 1,037.15 | 1,044.70 | 1,044.70 | 1,492,814 |
| 11 Mar 2024 | 1,072.00 | 1,076.90 | 1,052.15 | 1,064.70 | 1,064.70 | 2,372,008 |
| 07 Mar 2024 | 1,060.00 | 1,073.65 | 1,054.45 | 1,058.85 | 1,058.85 | 1,168,234 |
| 06 Mar 2024 | 1,081.25 | 1,081.80 | 1,038.10 | 1,060.20 | 1,060.20 | 1,717,312 |
| 05 Mar 2024 | 1,086.10 | 1,098.70 | 1,069.30 | 1,083.85 | 1,083.85 | 2,278,824 |
| 04 Mar 2024 | 1,080.00 | 1,114.00 | 1,072.00 | 1,090.90 | 1,090.90 | 3,893,794 |
| 01 Mar 2024 | 1,020.60 | 1,032.45 | 1,011.15 | 1,026.40 | 1,026.40 | 2,737,303 |
| 29 Feb 2024 | 1,028.55 | 1,032.55 | 1,014.75 | 1,028.10 | 1,028.10 | 1,882,782 |
| 28 Feb 2024 | 1,049.60 | 1,050.55 | 1,022.20 | 1,028.55 | 1,028.55 | 1,300,541 |
| 27 Feb 2024 | 1,037.00 | 1,053.00 | 1,033.60 | 1,045.60 | 1,045.60 | 912,097 |
| 26 Feb 2024 | 1,043.80 | 1,049.00 | 1,019.00 | 1,041.90 | 1,041.90 | 3,005,755 |
| 23 Feb 2024 | 1,049.00 | 1,054.25 | 1,039.10 | 1,043.80 | 1,043.80 | 1,093,551 |
| 22 Feb 2024 | 1,053.95 | 1,053.95 | 1,035.30 | 1,047.00 | 1,047.00 | 893,988 |
| 21 Feb 2024 | 1,052.10 | 1,061.00 | 1,036.45 | 1,040.80 | 1,040.80 | 1,584,527 |
| 20 Feb 2024 | 1,040.90 | 1,055.10 | 1,025.05 | 1,052.40 | 1,052.40 | 1,754,778 |
| 20 Feb 2024 | 1.5 Dividend | |||||
| 19 Feb 2024 | 1,041.05 | 1,056.80 | 1,034.20 | 1,040.90 | 1,039.40 | 2,374,532 |
| 16 Feb 2024 | 1,024.45 | 1,053.70 | 1,020.60 | 1,034.20 | 1,032.71 | 4,276,343 |
| 15 Feb 2024 | 998.95 | 1,024.00 | 996.45 | 1,017.20 | 1,015.73 | 3,729,561 |
| 14 Feb 2024 | 1,019.90 | 1,019.90 | 958.50 | 996.10 | 994.66 | 6,714,469 |
| 13 Feb 2024 | 1,031.90 | 1,040.00 | 1,018.00 | 1,026.40 | 1,024.92 | 3,447,523 |
| 12 Feb 2024 | 1,035.90 | 1,035.90 | 1,000.05 | 1,018.65 | 1,017.18 | 7,764,030 |
| 09 Feb 2024 | 1,012.60 | 1,021.00 | 977.00 | 1,003.15 | 1,001.70 | 3,018,985 |
| 08 Feb 2024 | 1,002.50 | 1,029.80 | 997.60 | 1,002.60 | 1,001.16 | 3,235,131 |
| 07 Feb 2024 | 1,017.65 | 1,022.75 | 977.00 | 994.25 | 992.82 | 6,590,077 |
| 06 Feb 2024 | 1,026.50 | 1,048.90 | 1,005.25 | 1,014.40 | 1,012.94 | 3,897,286 |
| 05 Feb 2024 | 1,052.00 | 1,074.30 | 1,009.35 | 1,018.25 | 1,016.78 | 9,198,598 |
| 02 Feb 2024 | 1,071.10 | 1,075.00 | 1,050.00 | 1,066.75 | 1,065.21 | 4,136,167 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.