Aurobindo Pharma Limited (AUROPHARMA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:43PM IST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 1,302.05 | 1,327.00 | 1,286.25 | 1,304.65 | 1,304.65 | 33,497 |
| 05 July 2024 | 1,256.95 | 1,311.00 | 1,254.90 | 1,304.25 | 1,304.25 | 47,607 |
| 04 July 2024 | 1,240.00 | 1,257.10 | 1,226.60 | 1,253.75 | 1,253.75 | 34,128 |
| 03 July 2024 | 1,213.60 | 1,244.00 | 1,208.45 | 1,238.90 | 1,238.90 | 18,669 |
| 02 July 2024 | 1,220.00 | 1,220.30 | 1,202.65 | 1,212.85 | 1,212.85 | 14,126 |
| 01 July 2024 | 1,209.30 | 1,225.65 | 1,204.45 | 1,212.15 | 1,212.15 | 325,625 |
| 28 June 2024 | 1,197.40 | 1,214.45 | 1,192.00 | 1,207.60 | 1,207.60 | 28,319 |
| 27 June 2024 | 1,200.50 | 1,212.05 | 1,180.80 | 1,188.75 | 1,188.75 | 43,807 |
| 26 June 2024 | 1,213.10 | 1,220.05 | 1,193.75 | 1,200.50 | 1,200.50 | 24,572 |
| 25 June 2024 | 1,231.00 | 1,231.00 | 1,205.10 | 1,218.50 | 1,218.50 | 11,548 |
| 24 June 2024 | 1,226.65 | 1,245.00 | 1,215.10 | 1,218.30 | 1,218.30 | 12,838 |
| 21 June 2024 | 1,249.95 | 1,262.00 | 1,236.90 | 1,240.75 | 1,240.75 | 14,623 |
| 20 June 2024 | 1,222.20 | 1,246.40 | 1,207.55 | 1,243.05 | 1,243.05 | 31,036 |
| 19 June 2024 | 1,242.00 | 1,247.75 | 1,218.00 | 1,222.20 | 1,222.20 | 24,994 |
| 18 June 2024 | 1,250.05 | 1,267.30 | 1,211.30 | 1,241.15 | 1,241.15 | 68,753 |
| 14 June 2024 | 1,229.55 | 1,263.50 | 1,227.40 | 1,259.35 | 1,259.35 | 22,901 |
| 13 June 2024 | 1,250.00 | 1,261.10 | 1,246.30 | 1,254.65 | 1,254.65 | 9,956 |
| 12 June 2024 | 1,260.75 | 1,260.75 | 1,242.00 | 1,248.00 | 1,248.00 | 10,731 |
| 11 June 2024 | 1,258.95 | 1,266.85 | 1,242.00 | 1,256.15 | 1,256.15 | 10,272 |
| 10 June 2024 | 1,283.45 | 1,283.45 | 1,229.55 | 1,248.90 | 1,248.90 | 26,766 |
| 07 June 2024 | 1,256.25 | 1,292.15 | 1,252.05 | 1,264.60 | 1,264.60 | 132,632 |
| 06 June 2024 | 1,270.00 | 1,270.55 | 1,234.65 | 1,252.05 | 1,252.05 | 20,022 |
| 05 June 2024 | 1,202.10 | 1,274.90 | 1,197.00 | 1,266.05 | 1,266.05 | 72,744 |
| 04 June 2024 | 1,238.95 | 1,238.95 | 1,109.30 | 1,199.75 | 1,199.75 | 38,463 |
| 03 June 2024 | 1,222.25 | 1,229.45 | 1,206.75 | 1,226.85 | 1,226.85 | 45,955 |
| 31 May 2024 | 1,200.60 | 1,210.75 | 1,163.00 | 1,187.00 | 1,187.00 | 18,873 |
| 30 May 2024 | 1,218.30 | 1,225.85 | 1,196.10 | 1,199.85 | 1,199.85 | 45,445 |
| 29 May 2024 | 1,228.95 | 1,230.00 | 1,203.75 | 1,218.30 | 1,218.30 | 16,913 |
| 28 May 2024 | 1,217.85 | 1,225.00 | 1,203.60 | 1,220.05 | 1,220.05 | 45,359 |
| 27 May 2024 | 1,217.50 | 1,238.45 | 1,191.25 | 1,195.65 | 1,195.65 | 111,827 |
| 24 May 2024 | 1,220.65 | 1,245.60 | 1,220.45 | 1,235.05 | 1,235.05 | 54,459 |
| 23 May 2024 | 1,231.20 | 1,236.05 | 1,212.30 | 1,228.75 | 1,228.75 | 51,517 |
| 22 May 2024 | 1,220.00 | 1,231.15 | 1,206.00 | 1,225.30 | 1,225.30 | 78,033 |
| 21 May 2024 | 1,195.05 | 1,226.55 | 1,184.80 | 1,220.60 | 1,220.60 | 91,641 |
| 17 May 2024 | 1,155.00 | 1,185.80 | 1,155.00 | 1,163.85 | 1,163.85 | 47,458 |
| 16 May 2024 | 1,157.80 | 1,164.80 | 1,146.00 | 1,160.05 | 1,160.05 | 24,193 |
| 15 May 2024 | 1,171.15 | 1,172.55 | 1,151.80 | 1,158.50 | 1,158.50 | 33,805 |
| 14 May 2024 | 1,193.15 | 1,193.15 | 1,152.10 | 1,166.45 | 1,166.45 | 98,630 |
| 13 May 2024 | 1,126.40 | 1,184.00 | 1,118.60 | 1,177.85 | 1,177.85 | 121,666 |
| 10 May 2024 | 1,111.90 | 1,142.00 | 1,104.30 | 1,128.65 | 1,128.65 | 66,901 |
| 09 May 2024 | 1,139.35 | 1,155.50 | 1,111.15 | 1,113.35 | 1,113.35 | 25,086 |
| 08 May 2024 | 1,116.75 | 1,145.00 | 1,110.15 | 1,136.00 | 1,136.00 | 30,116 |
| 07 May 2024 | 1,165.75 | 1,167.70 | 1,097.50 | 1,124.75 | 1,124.75 | 24,407 |
| 06 May 2024 | 1,146.95 | 1,171.50 | 1,141.80 | 1,163.00 | 1,163.00 | 80,975 |
| 03 May 2024 | 1,157.55 | 1,169.35 | 1,146.25 | 1,152.70 | 1,152.70 | 22,801 |
| 02 May 2024 | 1,146.80 | 1,162.45 | 1,145.60 | 1,153.85 | 1,153.85 | 16,170 |
| 30 Apr 2024 | 1,156.70 | 1,175.60 | 1,148.05 | 1,152.45 | 1,152.45 | 44,867 |
| 29 Apr 2024 | 1,135.65 | 1,156.65 | 1,127.55 | 1,151.80 | 1,151.80 | 45,247 |
| 26 Apr 2024 | 1,111.80 | 1,137.15 | 1,104.00 | 1,131.15 | 1,131.15 | 93,408 |
| 25 Apr 2024 | 1,080.00 | 1,106.10 | 1,079.75 | 1,103.55 | 1,103.55 | 18,437 |
| 24 Apr 2024 | 1,099.70 | 1,099.70 | 1,081.45 | 1,083.60 | 1,083.60 | 9,938 |
| 23 Apr 2024 | 1,085.00 | 1,095.80 | 1,078.00 | 1,093.00 | 1,093.00 | 79,939 |
| 22 Apr 2024 | 1,092.65 | 1,096.65 | 1,074.40 | 1,076.10 | 1,076.10 | 16,046 |
| 19 Apr 2024 | 1,100.40 | 1,104.20 | 1,079.00 | 1,087.10 | 1,087.10 | 75,136 |
| 18 Apr 2024 | 1,111.85 | 1,128.40 | 1,095.70 | 1,114.90 | 1,114.90 | 70,914 |
| 16 Apr 2024 | 1,067.65 | 1,114.55 | 1,067.65 | 1,109.80 | 1,109.80 | 202,101 |
| 15 Apr 2024 | 1,066.05 | 1,095.20 | 1,066.05 | 1,085.85 | 1,085.85 | 90,781 |
| 12 Apr 2024 | 1,108.90 | 1,117.15 | 1,085.45 | 1,087.55 | 1,087.55 | 34,298 |
| 10 Apr 2024 | 1,130.80 | 1,136.05 | 1,105.30 | 1,108.75 | 1,108.75 | 33,105 |
| 09 Apr 2024 | 1,122.50 | 1,133.80 | 1,115.85 | 1,131.45 | 1,131.45 | 34,393 |
| 08 Apr 2024 | 1,126.55 | 1,126.55 | 1,104.60 | 1,120.55 | 1,120.55 | 38,584 |
| 05 Apr 2024 | 1,121.70 | 1,141.75 | 1,120.70 | 1,123.75 | 1,123.75 | 95,056 |
| 04 Apr 2024 | 1,133.00 | 1,134.35 | 1,115.60 | 1,123.95 | 1,123.95 | 38,043 |
| 03 Apr 2024 | 1,102.50 | 1,150.00 | 1,102.50 | 1,137.05 | 1,137.05 | 35,581 |
| 02 Apr 2024 | 1,117.35 | 1,117.35 | 1,095.00 | 1,100.65 | 1,100.65 | 22,334 |
| 01 Apr 2024 | 1,111.80 | 1,131.95 | 1,104.30 | 1,112.65 | 1,112.65 | 81,776 |
| 28 Mar 2024 | 1,071.60 | 1,095.00 | 1,064.75 | 1,089.45 | 1,089.45 | 131,296 |
| 27 Mar 2024 | 1,057.95 | 1,073.15 | 1,041.60 | 1,070.00 | 1,070.00 | 32,559 |
| 26 Mar 2024 | 999.50 | 1,058.00 | 995.00 | 1,052.70 | 1,052.70 | 54,816 |
| 22 Mar 2024 | 1,011.70 | 1,036.10 | 1,006.00 | 1,020.20 | 1,020.20 | 19,952 |
| 21 Mar 2024 | 1,032.55 | 1,032.55 | 1,012.70 | 1,028.10 | 1,028.10 | 16,346 |
| 20 Mar 2024 | 1,006.45 | 1,021.85 | 994.80 | 1,017.10 | 1,017.10 | 49,329 |
| 19 Mar 2024 | 1,017.45 | 1,017.45 | 986.25 | 989.40 | 989.40 | 16,980 |
| 18 Mar 2024 | 991.00 | 1,022.00 | 989.20 | 1,017.45 | 1,017.45 | 43,065 |
| 15 Mar 2024 | 1,001.35 | 1,015.00 | 985.05 | 1,001.40 | 1,001.40 | 16,424 |
| 14 Mar 2024 | 1,000.05 | 1,022.35 | 991.20 | 1,010.80 | 1,010.80 | 18,727 |
| 13 Mar 2024 | 1,050.00 | 1,067.60 | 985.00 | 1,004.75 | 1,004.75 | 38,503 |
| 12 Mar 2024 | 1,079.35 | 1,085.40 | 1,038.60 | 1,044.30 | 1,044.30 | 44,229 |
| 11 Mar 2024 | 1,065.15 | 1,076.50 | 1,052.60 | 1,064.35 | 1,064.35 | 38,000 |
| 07 Mar 2024 | 1,051.65 | 1,073.40 | 1,051.65 | 1,058.90 | 1,058.90 | 18,531 |
| 06 Mar 2024 | 1,075.25 | 1,080.15 | 1,037.85 | 1,059.80 | 1,059.80 | 37,949 |
| 05 Mar 2024 | 1,089.70 | 1,098.05 | 1,069.35 | 1,083.50 | 1,083.50 | 33,690 |
| 04 Mar 2024 | 1,077.50 | 1,113.85 | 1,072.00 | 1,090.65 | 1,090.65 | 108,442 |
| 01 Mar 2024 | 1,013.15 | 1,031.50 | 1,012.00 | 1,026.50 | 1,026.50 | 35,347 |
| 29 Feb 2024 | 1,027.50 | 1,032.35 | 1,015.55 | 1,027.45 | 1,027.45 | 24,855 |
| 28 Feb 2024 | 1,053.95 | 1,053.95 | 1,024.80 | 1,028.15 | 1,028.15 | 9,691 |
| 27 Feb 2024 | 1,040.80 | 1,053.00 | 1,033.70 | 1,045.25 | 1,045.25 | 16,943 |
| 26 Feb 2024 | 1,035.35 | 1,049.00 | 1,019.00 | 1,041.80 | 1,041.80 | 43,525 |
| 23 Feb 2024 | 1,045.85 | 1,054.00 | 1,039.25 | 1,044.35 | 1,044.35 | 34,499 |
| 22 Feb 2024 | 1,052.60 | 1,052.60 | 1,035.35 | 1,047.15 | 1,047.15 | 36,682 |
| 21 Feb 2024 | 1,056.95 | 1,061.00 | 1,037.00 | 1,041.00 | 1,041.00 | 53,613 |
| 20 Feb 2024 | 1,040.15 | 1,055.00 | 1,025.65 | 1,052.70 | 1,052.70 | 26,434 |
| 20 Feb 2024 | 1.5 Dividend | |||||
| 19 Feb 2024 | 1,039.90 | 1,056.50 | 1,035.95 | 1,040.50 | 1,039.00 | 71,317 |
| 16 Feb 2024 | 1,020.25 | 1,054.00 | 1,020.25 | 1,033.75 | 1,032.26 | 157,278 |
| 15 Feb 2024 | 996.75 | 1,023.95 | 996.75 | 1,018.20 | 1,016.73 | 183,470 |
| 14 Feb 2024 | 1,018.75 | 1,018.75 | 959.05 | 998.95 | 997.51 | 259,512 |
| 13 Feb 2024 | 1,030.20 | 1,040.00 | 1,019.00 | 1,026.40 | 1,024.92 | 99,380 |
| 12 Feb 2024 | 1,038.75 | 1,038.75 | 1,000.20 | 1,017.95 | 1,016.48 | 263,489 |
| 09 Feb 2024 | 1,014.65 | 1,021.65 | 977.95 | 1,002.00 | 1,000.56 | 132,710 |
| *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.