Australia markets closed

Aurobindo Pharma Limited (524804.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 20241,139.351,155.501,111.151,113.351,113.3525,086
08 May 20241,116.751,145.001,110.151,136.001,136.0030,116
07 May 20241,165.751,167.701,097.501,124.751,124.7524,407
06 May 20241,146.951,171.501,141.801,163.001,163.0080,975
03 May 20241,157.551,169.351,146.251,152.701,152.7022,801
02 May 20241,146.801,162.451,145.601,153.851,153.8516,170
01 May 2024------
30 Apr 20241,156.701,175.601,148.051,152.451,152.4544,867
29 Apr 20241,135.651,156.651,127.551,151.801,151.8045,247
26 Apr 20241,111.801,137.151,104.001,131.151,131.1593,408
25 Apr 20241,080.001,106.101,079.751,103.551,103.5518,437
24 Apr 20241,099.701,099.701,081.451,083.601,083.609,938
23 Apr 20241,085.001,095.801,078.001,093.001,093.0079,939
22 Apr 20241,092.651,096.651,074.401,076.101,076.1016,046
19 Apr 20241,100.401,104.201,079.001,087.101,087.1075,136
18 Apr 20241,111.851,128.401,095.701,114.901,114.9070,914
17 Apr 2024------
16 Apr 20241,067.651,114.551,067.651,109.801,109.80202,101
15 Apr 20241,066.051,095.201,066.051,085.851,085.8590,781
12 Apr 20241,108.901,117.151,085.451,087.551,087.5534,298
11 Apr 2024------
10 Apr 20241,130.801,136.051,105.301,111.751,111.7533,105
09 Apr 20241,122.501,133.801,115.851,131.451,131.4534,393
08 Apr 20241,126.551,126.551,104.601,120.551,120.5538,584
05 Apr 20241,121.701,141.751,120.701,123.751,123.7595,056
04 Apr 20241,133.001,134.351,115.601,123.951,123.9538,043
03 Apr 20241,102.501,150.001,102.501,137.051,137.0535,581
02 Apr 20241,117.351,117.351,095.001,100.651,100.6522,334
01 Apr 20241,111.801,131.951,104.301,112.651,112.6581,776
28 Mar 20241,071.601,095.001,064.751,089.451,089.45131,296
27 Mar 20241,057.951,073.151,041.601,070.001,070.0032,559
26 Mar 2024999.501,058.00995.001,052.701,052.7054,816
25 Mar 2024------
22 Mar 20241,011.701,036.101,006.001,020.201,020.2019,952
21 Mar 20241,032.551,032.551,012.701,028.101,028.1016,346
20 Mar 20241,006.451,021.85994.801,017.101,017.1049,329
19 Mar 20241,017.451,017.45986.25989.40989.4016,980
18 Mar 2024991.001,022.00989.201,017.451,017.4543,065
15 Mar 2024------
14 Mar 20241,000.051,022.35991.201,010.801,010.8018,727
13 Mar 20241,050.001,067.60985.001,004.751,004.7538,503
12 Mar 20241,079.351,085.401,038.601,044.301,044.3044,229
11 Mar 20241,065.151,076.501,052.601,064.351,064.3538,000
08 Mar 2024------
07 Mar 20241,051.651,073.401,051.651,058.901,058.9018,531
06 Mar 20241,075.251,080.151,037.851,059.801,059.8037,949
05 Mar 20241,089.701,098.051,069.351,083.501,083.5033,690
04 Mar 20241,077.501,113.851,072.001,090.651,090.65108,442
01 Mar 20241,013.151,031.501,012.001,026.501,026.5035,347
29 Feb 20241,027.501,032.351,015.551,027.451,027.4524,855
28 Feb 20241,053.951,053.951,024.801,028.151,028.159,691
27 Feb 20241,040.801,053.001,033.701,045.251,045.2516,943
26 Feb 20241,035.351,049.001,019.001,041.801,041.8043,525
23 Feb 20241,045.851,054.001,039.251,044.351,044.3534,499
22 Feb 20241,052.601,052.601,035.351,047.151,047.1536,682
21 Feb 20241,056.951,061.001,037.001,041.001,041.0053,613
20 Feb 20241,040.151,055.001,025.651,052.701,052.7026,434
20 Feb 20241.5 Dividend
16 Feb 20241,020.251,054.001,020.251,033.751,032.25157,278
15 Feb 2024996.751,023.95996.751,018.201,016.72183,470
14 Feb 20241,018.751,018.75959.05998.95997.50259,512
13 Feb 20241,030.201,040.001,019.001,026.401,024.9199,380
12 Feb 20241,038.751,038.751,000.201,017.951,016.47263,489
09 Feb 20241,014.651,021.65977.951,002.001,000.55132,710
08 Feb 20241,003.951,029.55997.601,002.801,001.34118,638
07 Feb 20241,017.001,022.80977.25997.40995.95147,149
06 Feb 20241,019.501,048.001,005.551,015.951,014.48488,397
05 Feb 20241,050.201,074.001,008.901,018.051,016.571,366,756
02 Feb 20241,077.951,077.951,050.001,066.351,064.8035,456
01 Feb 20241,150.951,153.751,035.451,070.501,068.95255,659
31 Jan 20241,155.451,161.851,120.801,150.351,148.68525,884
30 Jan 20241,169.851,177.001,145.001,156.351,154.6732,287
29 Jan 20241,149.551,169.801,141.701,159.801,158.12590,573
26 Jan 20241,150.451,150.451,150.451,150.451,148.78-
25 Jan 20241,162.151,173.501,140.001,150.451,148.781,674,374
24 Jan 20241,120.151,166.001,112.951,155.101,153.42197,220
23 Jan 20241,148.401,166.151,126.101,133.501,131.86107,089
22 Jan 20241,148.701,148.701,148.701,148.701,147.03-
19 Jan 20241,130.001,155.001,115.251,148.701,147.0394,987
18 Jan 20241,081.101,129.951,062.001,125.101,123.4782,742
17 Jan 20241,117.901,118.001,084.051,088.001,086.4286,478
16 Jan 20241,159.851,159.851,115.001,118.801,117.1859,838
12 Jan 20241,117.901,117.901,082.701,095.851,094.2634,693
11 Jan 20241,135.001,135.001,103.351,106.951,105.3440,926
10 Jan 20241,124.851,133.951,091.601,123.151,121.5291,800
09 Jan 20241,126.751,130.001,116.601,119.251,117.6334,901
08 Jan 20241,131.751,133.951,105.001,114.001,112.3846,008
05 Jan 20241,119.851,129.301,101.801,124.001,122.3769,250
04 Jan 20241,103.251,121.701,090.301,118.351,116.73115,379
03 Jan 20241,099.851,100.001,077.301,091.901,090.3296,574
02 Jan 20241,077.401,110.801,077.401,093.301,091.71221,221
29 Dec 20231,095.001,096.801,073.301,084.051,082.4857,775
28 Dec 20231,069.651,094.601,049.501,089.401,087.82152,967
27 Dec 20231,063.901,080.901,062.751,069.501,067.9565,964
26 Dec 20231,057.851,080.851,045.351,063.651,062.1160,074
22 Dec 20231,100.001,100.001,063.501,066.151,064.60102,857
21 Dec 20231,032.101,097.45998.801,092.101,090.52231,638
20 Dec 20231,037.101,081.451,027.001,032.801,031.30178,882
19 Dec 20231,023.451,035.001,009.551,032.701,031.2018,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...