Canada Markets open in 1 hr 46 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 2023------
Jan 25, 2023436.50436.50416.75417.85417.8588,197
Jan 24, 2023442.05447.10435.70438.30438.3033,129
Jan 23, 2023444.75447.60442.65445.75445.7533,711
Jan 20, 2023445.20448.85443.50444.70444.7023,186
Jan 19, 2023443.00448.50441.05445.15445.1562,576
Jan 18, 2023449.95449.95442.00444.05444.0513,054
Jan 17, 2023445.15447.15438.90442.55442.5522,800
Jan 13, 2023446.50448.05430.30435.15435.1550,161
Jan 12, 2023447.60450.95443.30446.20446.2033,900
Jan 11, 2023455.55455.55446.00447.70447.7027,161
Jan 10, 2023442.00451.80442.00449.95449.9531,248
Jan 09, 2023441.25448.15440.10441.45441.4540,721
Jan 06, 2023445.60455.85440.50442.05442.0559,611
Jan 05, 2023441.50445.05437.60443.60443.6054,817
Jan 04, 2023444.75445.00438.25441.50441.5031,554
Jan 03, 2023434.65447.25433.70441.20441.2045,342
Dec 30, 2022438.45441.50436.40438.05438.0536,271
Dec 29, 2022440.05444.50435.35436.80436.8047,725
Dec 28, 2022442.95444.05437.10440.05440.0574,986
Dec 27, 2022440.40444.80438.40441.80441.80110,553
Dec 23, 2022446.85454.50436.05437.65437.6560,112
Dec 22, 2022459.80459.80443.60446.25446.2577,190
Dec 21, 2022440.00456.90440.00453.55453.5578,666
Dec 20, 2022441.40441.40434.50437.75437.7591,969
Dec 19, 2022444.95444.95435.15437.75437.7534,072
Dec 16, 2022446.00447.80439.45441.65441.65106,613
Dec 15, 2022455.05458.95445.75446.90446.90106,368
Dec 14, 2022457.35462.95453.85454.50454.5081,874
Dec 13, 2022451.30455.00450.50454.10454.1020,141
Dec 12, 2022454.00456.85450.80451.25451.2537,011
Dec 09, 2022461.75461.75450.20453.95453.9586,537
Dec 08, 2022461.10463.00457.80458.90458.9057,533
Dec 07, 2022469.30469.80459.05460.90460.9027,134
Dec 06, 2022465.05466.60462.10465.70465.7069,178
Dec 05, 2022471.20472.75465.25466.00466.0053,645
Dec 02, 2022471.00471.00462.55470.00470.0026,006
Dec 01, 2022468.15471.50466.00468.85468.8565,999
Nov 30, 2022467.00470.95463.95468.10468.1049,719
Nov 29, 2022465.05472.95465.05466.60466.6073,115
Nov 28, 2022464.35469.75463.35467.60467.60430,980
Nov 25, 2022459.80465.10455.05464.35464.3570,217
Nov 23, 2022461.05464.85457.65459.70459.7030,079
Nov 22, 2022462.05466.45459.05460.70460.7062,400
Nov 21, 2022462.05469.40461.80463.85463.8529,489
Nov 18, 2022478.95478.95465.95468.75468.7540,379
Nov 17, 2022480.50483.40472.55474.10474.1077,855
Nov 16, 2022490.05494.65475.80478.10478.10142,829
Nov 15, 2022492.00494.50480.00491.70491.70116,679
Nov 14, 2022467.00491.90457.20487.45487.45342,063
Nov 11, 2022481.50496.95481.00489.10489.10392,882
Nov 10, 2022538.00539.00464.20478.10478.10866,324
Nov 09, 2022554.35564.45539.75541.40541.4044,451
Nov 08, 2022------
Nov 07, 2022558.40560.25550.25557.15557.1522,835
Nov 04, 2022557.60562.15549.50553.55553.5517,249
Nov 03, 2022556.00560.00552.00558.00558.0034,831
Nov 02, 2022549.35569.55549.35557.30557.3059,396
Nov 01, 2022538.40551.55536.75549.65549.6595,985
Oct 31, 2022522.05539.75522.05538.35538.3531,229
Oct 28, 2022530.00533.65521.15522.05522.0520,801
Oct 27, 2022520.30530.65517.50529.45529.4558,091
Oct 26, 2022520.30520.30520.30520.30520.30-
Oct 25, 2022523.55525.90518.50520.30520.30295,010
Oct 24, 2022523.15529.25522.60524.35524.355,110
Oct 21, 2022526.00529.70521.50524.10524.1015,167
Oct 20, 2022521.80530.90516.75525.30525.3061,895
Oct 19, 2022517.15524.70517.00522.10522.1018,926
Oct 18, 2022520.50522.70515.40517.55517.5531,996
Oct 17, 2022509.05525.50509.05519.90519.90470,919
Oct 14, 2022525.00526.35512.75514.35514.3519,630
Oct 13, 2022518.00519.65512.60515.55515.5530,263
Oct 12, 2022513.00518.00506.00517.20517.2057,771
Oct 11, 2022535.00535.65507.05510.50510.50394,844
Oct 10, 2022536.40538.10529.10535.35535.3523,565
Oct 07, 2022539.05543.90537.25539.75539.7534,398
Oct 06, 2022550.80552.40540.30542.55542.5541,947
Oct 05, 2022------
Oct 04, 2022537.00545.40533.05544.05544.05317,175
Oct 03, 2022507.30536.75507.30536.75536.7584,672
Sept 30, 2022508.50517.70505.50510.50510.50230,025
Sept 29, 2022505.00510.75503.10509.80509.80396,216
Sept 28, 2022504.75505.15499.00500.75500.75230,266
Sept 27, 2022500.05507.25494.75502.95502.9532,565
Sept 26, 2022514.20515.85498.00502.05502.0590,216
Sept 23, 2022518.05529.45515.00517.45517.4541,274
Sept 22, 2022525.00526.55519.00520.50520.5058,606
Sept 21, 2022533.50539.10523.70525.15525.1555,072
Sept 20, 2022519.75538.05519.00533.50533.5093,817
Sept 19, 2022530.20534.00518.60519.75519.75302,245
Sept 16, 2022543.00548.30531.65533.65533.6531,590
Sept 15, 2022548.05556.50542.15547.05547.0557,134
Sept 14, 2022542.10556.05542.00552.20552.2023,158
Sept 13, 2022551.05554.90547.60552.85552.8534,596
Sept 12, 2022541.55553.50541.10550.95550.9540,679
Sept 09, 2022546.40551.80540.90542.20542.2032,094
Sept 08, 2022546.00548.15539.10541.95541.9540,405
Sept 07, 2022540.35545.85535.75544.75544.7519,617
Sept 06, 2022536.35542.50534.00537.50537.5054,746
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...