Canada markets closed

Aurobindo Pharma Limited (524804.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 20241,156.701,175.601,148.051,152.451,152.4544,867
Apr 29, 20241,135.651,156.651,127.551,151.801,151.8045,247
Apr 26, 20241,111.801,137.151,104.001,131.151,131.1593,408
Apr 25, 20241,080.001,106.101,079.751,103.551,103.5518,437
Apr 24, 20241,099.701,099.701,081.451,083.601,083.609,938
Apr 23, 20241,085.001,095.801,078.001,093.001,093.0079,939
Apr 22, 20241,092.651,096.651,074.401,076.101,076.1016,046
Apr 19, 20241,100.401,104.201,079.001,087.101,087.1075,136
Apr 18, 20241,111.851,128.401,095.701,114.901,114.9070,914
Apr 17, 2024------
Apr 16, 20241,067.651,114.551,067.651,109.801,109.80202,101
Apr 15, 20241,066.051,095.201,066.051,085.851,085.8590,781
Apr 12, 20241,108.901,117.151,085.451,087.551,087.5534,298
Apr 11, 2024------
Apr 10, 20241,130.801,136.051,105.301,111.751,111.7533,105
Apr 09, 20241,122.501,133.801,115.851,131.451,131.4534,393
Apr 08, 20241,126.551,126.551,104.601,120.551,120.5538,584
Apr 05, 20241,121.701,141.751,120.701,123.751,123.7595,056
Apr 04, 20241,133.001,134.351,115.601,123.951,123.9538,043
Apr 03, 20241,102.501,150.001,102.501,137.051,137.0535,581
Apr 02, 20241,117.351,117.351,095.001,100.651,100.6522,334
Apr 01, 20241,111.801,131.951,104.301,112.651,112.6581,776
Mar 28, 20241,071.601,095.001,064.751,089.451,089.45131,296
Mar 27, 20241,057.951,073.151,041.601,070.001,070.0032,559
Mar 26, 2024999.501,058.00995.001,052.701,052.7054,816
Mar 25, 2024------
Mar 22, 20241,011.701,036.101,006.001,020.201,020.2019,952
Mar 21, 20241,032.551,032.551,012.701,028.101,028.1016,346
Mar 20, 20241,006.451,021.85994.801,017.101,017.1049,329
Mar 19, 20241,017.451,017.45986.25989.40989.4016,980
Mar 18, 2024991.001,022.00989.201,017.451,017.4543,065
Mar 15, 2024------
Mar 14, 20241,000.051,022.35991.201,010.801,010.8018,727
Mar 13, 20241,050.001,067.60985.001,004.751,004.7538,503
Mar 12, 20241,079.351,085.401,038.601,044.301,044.3044,229
Mar 11, 20241,065.151,076.501,052.601,064.351,064.3538,000
Mar 08, 2024------
Mar 07, 20241,051.651,073.401,051.651,058.901,058.9018,531
Mar 06, 20241,075.251,080.151,037.851,059.801,059.8037,949
Mar 05, 20241,089.701,098.051,069.351,083.501,083.5033,690
Mar 04, 20241,077.501,113.851,072.001,090.651,090.65108,442
Mar 01, 20241,013.151,031.501,012.001,026.501,026.5035,347
Feb 29, 20241,027.501,032.351,015.551,027.451,027.4524,855
Feb 28, 20241,053.951,053.951,024.801,028.151,028.159,691
Feb 27, 20241,040.801,053.001,033.701,045.251,045.2516,943
Feb 26, 20241,035.351,049.001,019.001,041.801,041.8043,525
Feb 23, 20241,045.851,054.001,039.251,044.351,044.3534,499
Feb 22, 20241,052.601,052.601,035.351,047.151,047.1536,682
Feb 21, 20241,056.951,061.001,037.001,041.001,041.0053,613
Feb 20, 20241,040.151,055.001,025.651,052.701,052.7026,434
Feb 20, 20241.5 Dividend
Feb 16, 20241,020.251,054.001,020.251,033.751,032.25157,278
Feb 15, 2024996.751,023.95996.751,018.201,016.72183,470
Feb 14, 20241,018.751,018.75959.05998.95997.50259,512
Feb 13, 20241,030.201,040.001,019.001,026.401,024.9199,380
Feb 12, 20241,038.751,038.751,000.201,017.951,016.47263,489
Feb 09, 20241,014.651,021.65977.951,002.001,000.55132,710
Feb 08, 20241,003.951,029.55997.601,002.801,001.34118,638
Feb 07, 20241,017.001,022.80977.25997.40995.95147,149
Feb 06, 20241,019.501,048.001,005.551,015.951,014.48488,397
Feb 05, 20241,050.201,074.001,008.901,018.051,016.571,366,756
Feb 02, 20241,077.951,077.951,050.001,066.351,064.8035,456
Feb 01, 20241,150.951,153.751,035.451,070.501,068.95255,659
Jan 31, 20241,155.451,161.851,120.801,150.351,148.68525,884
Jan 30, 20241,169.851,177.001,145.001,156.351,154.6732,287
Jan 29, 20241,149.551,169.801,141.701,159.801,158.12590,573
Jan 26, 20241,150.451,150.451,150.451,150.451,148.78-
Jan 25, 20241,162.151,173.501,140.001,150.451,148.781,674,374
Jan 24, 20241,120.151,166.001,112.951,155.101,153.42197,220
Jan 23, 20241,148.401,166.151,126.101,133.501,131.86107,089
Jan 22, 20241,148.701,148.701,148.701,148.701,147.03-
Jan 19, 20241,130.001,155.001,115.251,148.701,147.0394,987
Jan 18, 20241,081.101,129.951,062.001,125.101,123.4782,742
Jan 17, 20241,117.901,118.001,084.051,088.001,086.4286,478
Jan 16, 20241,159.851,159.851,115.001,118.801,117.1859,838
Jan 12, 20241,117.901,117.901,082.701,095.851,094.2634,693
Jan 11, 20241,135.001,135.001,103.351,106.951,105.3440,926
Jan 10, 20241,124.851,133.951,091.601,123.151,121.5291,800
Jan 09, 20241,126.751,130.001,116.601,119.251,117.6334,901
Jan 08, 20241,131.751,133.951,105.001,114.001,112.3846,008
Jan 05, 20241,119.851,129.301,101.801,124.001,122.3769,250
Jan 04, 20241,103.251,121.701,090.301,118.351,116.73115,379
Jan 03, 20241,099.851,100.001,077.301,091.901,090.3296,574
Jan 02, 20241,077.401,110.801,077.401,093.301,091.71221,221
Dec 29, 20231,095.001,096.801,073.301,084.051,082.4857,775
Dec 28, 20231,069.651,094.601,049.501,089.401,087.82152,967
Dec 27, 20231,063.901,080.901,062.751,069.501,067.9565,964
Dec 26, 20231,057.851,080.851,045.351,063.651,062.1160,074
Dec 22, 20231,100.001,100.001,063.501,066.151,064.60102,857
Dec 21, 20231,032.101,097.45998.801,092.101,090.52231,638
Dec 20, 20231,037.101,081.451,027.001,032.801,031.30178,882
Dec 19, 20231,023.451,035.001,009.551,032.701,031.2018,714
Dec 18, 20231,044.551,044.551,019.301,021.651,020.1724,851
Dec 15, 20231,050.001,050.001,023.301,026.151,024.6695,601
Dec 14, 20231,039.251,049.701,028.801,044.601,043.0827,873
Dec 13, 20231,015.801,041.101,010.851,034.651,033.15282,822
Dec 12, 20231,003.651,021.701,002.051,010.851,009.3820,887
Dec 11, 20231,015.851,015.85996.301,004.301,002.8457,170
Dec 08, 20231,031.851,032.901,004.951,017.551,016.0743,495
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...