Aurobindo Pharma Limited (524804.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 05:07PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | - | - | - | - | - | - |
| Jan 25, 2023 | 436.50 | 436.50 | 416.75 | 417.85 | 417.85 | 88,197 |
| Jan 24, 2023 | 442.05 | 447.10 | 435.70 | 438.30 | 438.30 | 33,129 |
| Jan 23, 2023 | 444.75 | 447.60 | 442.65 | 445.75 | 445.75 | 33,711 |
| Jan 20, 2023 | 445.20 | 448.85 | 443.50 | 444.70 | 444.70 | 23,186 |
| Jan 19, 2023 | 443.00 | 448.50 | 441.05 | 445.15 | 445.15 | 62,576 |
| Jan 18, 2023 | 449.95 | 449.95 | 442.00 | 444.05 | 444.05 | 13,054 |
| Jan 17, 2023 | 445.15 | 447.15 | 438.90 | 442.55 | 442.55 | 22,800 |
| Jan 13, 2023 | 446.50 | 448.05 | 430.30 | 435.15 | 435.15 | 50,161 |
| Jan 12, 2023 | 447.60 | 450.95 | 443.30 | 446.20 | 446.20 | 33,900 |
| Jan 11, 2023 | 455.55 | 455.55 | 446.00 | 447.70 | 447.70 | 27,161 |
| Jan 10, 2023 | 442.00 | 451.80 | 442.00 | 449.95 | 449.95 | 31,248 |
| Jan 09, 2023 | 441.25 | 448.15 | 440.10 | 441.45 | 441.45 | 40,721 |
| Jan 06, 2023 | 445.60 | 455.85 | 440.50 | 442.05 | 442.05 | 59,611 |
| Jan 05, 2023 | 441.50 | 445.05 | 437.60 | 443.60 | 443.60 | 54,817 |
| Jan 04, 2023 | 444.75 | 445.00 | 438.25 | 441.50 | 441.50 | 31,554 |
| Jan 03, 2023 | 434.65 | 447.25 | 433.70 | 441.20 | 441.20 | 45,342 |
| Dec 30, 2022 | 438.45 | 441.50 | 436.40 | 438.05 | 438.05 | 36,271 |
| Dec 29, 2022 | 440.05 | 444.50 | 435.35 | 436.80 | 436.80 | 47,725 |
| Dec 28, 2022 | 442.95 | 444.05 | 437.10 | 440.05 | 440.05 | 74,986 |
| Dec 27, 2022 | 440.40 | 444.80 | 438.40 | 441.80 | 441.80 | 110,553 |
| Dec 23, 2022 | 446.85 | 454.50 | 436.05 | 437.65 | 437.65 | 60,112 |
| Dec 22, 2022 | 459.80 | 459.80 | 443.60 | 446.25 | 446.25 | 77,190 |
| Dec 21, 2022 | 440.00 | 456.90 | 440.00 | 453.55 | 453.55 | 78,666 |
| Dec 20, 2022 | 441.40 | 441.40 | 434.50 | 437.75 | 437.75 | 91,969 |
| Dec 19, 2022 | 444.95 | 444.95 | 435.15 | 437.75 | 437.75 | 34,072 |
| Dec 16, 2022 | 446.00 | 447.80 | 439.45 | 441.65 | 441.65 | 106,613 |
| Dec 15, 2022 | 455.05 | 458.95 | 445.75 | 446.90 | 446.90 | 106,368 |
| Dec 14, 2022 | 457.35 | 462.95 | 453.85 | 454.50 | 454.50 | 81,874 |
| Dec 13, 2022 | 451.30 | 455.00 | 450.50 | 454.10 | 454.10 | 20,141 |
| Dec 12, 2022 | 454.00 | 456.85 | 450.80 | 451.25 | 451.25 | 37,011 |
| Dec 09, 2022 | 461.75 | 461.75 | 450.20 | 453.95 | 453.95 | 86,537 |
| Dec 08, 2022 | 461.10 | 463.00 | 457.80 | 458.90 | 458.90 | 57,533 |
| Dec 07, 2022 | 469.30 | 469.80 | 459.05 | 460.90 | 460.90 | 27,134 |
| Dec 06, 2022 | 465.05 | 466.60 | 462.10 | 465.70 | 465.70 | 69,178 |
| Dec 05, 2022 | 471.20 | 472.75 | 465.25 | 466.00 | 466.00 | 53,645 |
| Dec 02, 2022 | 471.00 | 471.00 | 462.55 | 470.00 | 470.00 | 26,006 |
| Dec 01, 2022 | 468.15 | 471.50 | 466.00 | 468.85 | 468.85 | 65,999 |
| Nov 30, 2022 | 467.00 | 470.95 | 463.95 | 468.10 | 468.10 | 49,719 |
| Nov 29, 2022 | 465.05 | 472.95 | 465.05 | 466.60 | 466.60 | 73,115 |
| Nov 28, 2022 | 464.35 | 469.75 | 463.35 | 467.60 | 467.60 | 430,980 |
| Nov 25, 2022 | 459.80 | 465.10 | 455.05 | 464.35 | 464.35 | 70,217 |
| Nov 23, 2022 | 461.05 | 464.85 | 457.65 | 459.70 | 459.70 | 30,079 |
| Nov 22, 2022 | 462.05 | 466.45 | 459.05 | 460.70 | 460.70 | 62,400 |
| Nov 21, 2022 | 462.05 | 469.40 | 461.80 | 463.85 | 463.85 | 29,489 |
| Nov 18, 2022 | 478.95 | 478.95 | 465.95 | 468.75 | 468.75 | 40,379 |
| Nov 17, 2022 | 480.50 | 483.40 | 472.55 | 474.10 | 474.10 | 77,855 |
| Nov 16, 2022 | 490.05 | 494.65 | 475.80 | 478.10 | 478.10 | 142,829 |
| Nov 15, 2022 | 492.00 | 494.50 | 480.00 | 491.70 | 491.70 | 116,679 |
| Nov 14, 2022 | 467.00 | 491.90 | 457.20 | 487.45 | 487.45 | 342,063 |
| Nov 11, 2022 | 481.50 | 496.95 | 481.00 | 489.10 | 489.10 | 392,882 |
| Nov 10, 2022 | 538.00 | 539.00 | 464.20 | 478.10 | 478.10 | 866,324 |
| Nov 09, 2022 | 554.35 | 564.45 | 539.75 | 541.40 | 541.40 | 44,451 |
| Nov 08, 2022 | - | - | - | - | - | - |
| Nov 07, 2022 | 558.40 | 560.25 | 550.25 | 557.15 | 557.15 | 22,835 |
| Nov 04, 2022 | 557.60 | 562.15 | 549.50 | 553.55 | 553.55 | 17,249 |
| Nov 03, 2022 | 556.00 | 560.00 | 552.00 | 558.00 | 558.00 | 34,831 |
| Nov 02, 2022 | 549.35 | 569.55 | 549.35 | 557.30 | 557.30 | 59,396 |
| Nov 01, 2022 | 538.40 | 551.55 | 536.75 | 549.65 | 549.65 | 95,985 |
| Oct 31, 2022 | 522.05 | 539.75 | 522.05 | 538.35 | 538.35 | 31,229 |
| Oct 28, 2022 | 530.00 | 533.65 | 521.15 | 522.05 | 522.05 | 20,801 |
| Oct 27, 2022 | 520.30 | 530.65 | 517.50 | 529.45 | 529.45 | 58,091 |
| Oct 26, 2022 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | - |
| Oct 25, 2022 | 523.55 | 525.90 | 518.50 | 520.30 | 520.30 | 295,010 |
| Oct 24, 2022 | 523.15 | 529.25 | 522.60 | 524.35 | 524.35 | 5,110 |
| Oct 21, 2022 | 526.00 | 529.70 | 521.50 | 524.10 | 524.10 | 15,167 |
| Oct 20, 2022 | 521.80 | 530.90 | 516.75 | 525.30 | 525.30 | 61,895 |
| Oct 19, 2022 | 517.15 | 524.70 | 517.00 | 522.10 | 522.10 | 18,926 |
| Oct 18, 2022 | 520.50 | 522.70 | 515.40 | 517.55 | 517.55 | 31,996 |
| Oct 17, 2022 | 509.05 | 525.50 | 509.05 | 519.90 | 519.90 | 470,919 |
| Oct 14, 2022 | 525.00 | 526.35 | 512.75 | 514.35 | 514.35 | 19,630 |
| Oct 13, 2022 | 518.00 | 519.65 | 512.60 | 515.55 | 515.55 | 30,263 |
| Oct 12, 2022 | 513.00 | 518.00 | 506.00 | 517.20 | 517.20 | 57,771 |
| Oct 11, 2022 | 535.00 | 535.65 | 507.05 | 510.50 | 510.50 | 394,844 |
| Oct 10, 2022 | 536.40 | 538.10 | 529.10 | 535.35 | 535.35 | 23,565 |
| Oct 07, 2022 | 539.05 | 543.90 | 537.25 | 539.75 | 539.75 | 34,398 |
| Oct 06, 2022 | 550.80 | 552.40 | 540.30 | 542.55 | 542.55 | 41,947 |
| Oct 05, 2022 | - | - | - | - | - | - |
| Oct 04, 2022 | 537.00 | 545.40 | 533.05 | 544.05 | 544.05 | 317,175 |
| Oct 03, 2022 | 507.30 | 536.75 | 507.30 | 536.75 | 536.75 | 84,672 |
| Sept 30, 2022 | 508.50 | 517.70 | 505.50 | 510.50 | 510.50 | 230,025 |
| Sept 29, 2022 | 505.00 | 510.75 | 503.10 | 509.80 | 509.80 | 396,216 |
| Sept 28, 2022 | 504.75 | 505.15 | 499.00 | 500.75 | 500.75 | 230,266 |
| Sept 27, 2022 | 500.05 | 507.25 | 494.75 | 502.95 | 502.95 | 32,565 |
| Sept 26, 2022 | 514.20 | 515.85 | 498.00 | 502.05 | 502.05 | 90,216 |
| Sept 23, 2022 | 518.05 | 529.45 | 515.00 | 517.45 | 517.45 | 41,274 |
| Sept 22, 2022 | 525.00 | 526.55 | 519.00 | 520.50 | 520.50 | 58,606 |
| Sept 21, 2022 | 533.50 | 539.10 | 523.70 | 525.15 | 525.15 | 55,072 |
| Sept 20, 2022 | 519.75 | 538.05 | 519.00 | 533.50 | 533.50 | 93,817 |
| Sept 19, 2022 | 530.20 | 534.00 | 518.60 | 519.75 | 519.75 | 302,245 |
| Sept 16, 2022 | 543.00 | 548.30 | 531.65 | 533.65 | 533.65 | 31,590 |
| Sept 15, 2022 | 548.05 | 556.50 | 542.15 | 547.05 | 547.05 | 57,134 |
| Sept 14, 2022 | 542.10 | 556.05 | 542.00 | 552.20 | 552.20 | 23,158 |
| Sept 13, 2022 | 551.05 | 554.90 | 547.60 | 552.85 | 552.85 | 34,596 |
| Sept 12, 2022 | 541.55 | 553.50 | 541.10 | 550.95 | 550.95 | 40,679 |
| Sept 09, 2022 | 546.40 | 551.80 | 540.90 | 542.20 | 542.20 | 32,094 |
| Sept 08, 2022 | 546.00 | 548.15 | 539.10 | 541.95 | 541.95 | 40,405 |
| Sept 07, 2022 | 540.35 | 545.85 | 535.75 | 544.75 | 544.75 | 19,617 |
| Sept 06, 2022 | 536.35 | 542.50 | 534.00 | 537.50 | 537.50 | 54,746 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
