Canada markets open in 9 minutes

Aurobindo Pharma Limited (AUROPHARMA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,200.50-18.00 (-1.48%)
At close: 03:47PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241,213.101,220.051,193.751,200.501,200.5024,572
Jun 25, 20241,231.001,231.001,205.101,218.501,218.5011,548
Jun 24, 20241,226.651,245.001,215.101,218.301,218.3012,838
Jun 21, 20241,249.951,262.001,236.901,240.751,240.7514,623
Jun 20, 20241,222.201,246.401,207.551,243.051,243.0531,036
Jun 19, 20241,242.001,247.751,218.001,222.201,222.2024,994
Jun 18, 20241,250.051,267.301,211.301,241.151,241.1568,753
Jun 14, 20241,229.551,263.501,227.401,259.351,259.3522,901
Jun 13, 20241,250.001,261.101,246.301,254.651,254.659,956
Jun 12, 20241,260.751,260.751,242.001,248.001,248.0010,731
Jun 11, 20241,258.951,266.851,242.001,256.151,256.1510,272
Jun 10, 20241,283.451,283.451,229.551,248.901,248.9026,766
Jun 07, 20241,256.251,292.151,252.051,264.601,264.60132,632
Jun 06, 20241,270.001,270.551,234.651,252.051,252.0520,022
Jun 05, 20241,202.101,274.901,197.001,266.051,266.0572,744
Jun 04, 20241,238.951,238.951,109.301,199.751,199.7538,463
Jun 03, 20241,222.251,229.451,206.751,226.851,226.8545,955
May 31, 20241,200.601,210.751,163.001,187.001,187.0018,873
May 30, 20241,218.301,225.851,196.101,199.851,199.8545,445
May 29, 20241,228.951,230.001,203.751,218.301,218.3016,913
May 28, 20241,217.851,225.001,203.601,220.051,220.0545,359
May 27, 20241,217.501,238.451,191.251,195.651,195.65111,827
May 24, 20241,220.651,245.601,220.451,235.051,235.0554,459
May 23, 20241,231.201,236.051,212.301,228.751,228.7551,517
May 22, 20241,220.001,231.151,206.001,225.301,225.3078,033
May 21, 20241,195.051,226.551,184.801,220.601,220.6091,641
May 17, 20241,155.001,185.801,155.001,163.851,163.8547,458
May 16, 20241,157.801,164.801,146.001,160.051,160.0524,193
May 15, 20241,171.151,172.551,151.801,158.501,158.5033,805
May 14, 20241,193.151,193.151,152.101,166.451,166.4598,630
May 13, 20241,126.401,184.001,118.601,177.851,177.85121,666
May 10, 20241,111.901,142.001,104.301,128.651,128.6566,901
May 09, 20241,139.351,155.501,111.151,113.351,113.3525,086
May 08, 20241,116.751,145.001,110.151,136.001,136.0030,116
May 07, 20241,165.751,167.701,097.501,124.751,124.7524,407
May 06, 20241,146.951,171.501,141.801,163.001,163.0080,975
May 03, 20241,157.551,169.351,146.251,152.701,152.7022,801
May 02, 20241,146.801,162.451,145.601,153.851,153.8516,170
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 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 10, 20241,130.801,136.051,105.301,108.751,108.7533,105
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 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, 20241,001.351,015.00985.051,001.401,001.4016,424
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 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 19, 20241,039.901,056.501,035.951,040.501,039.0071,317
Feb 16, 20241,020.251,054.001,020.251,033.751,032.26157,278
Feb 15, 2024996.751,023.95996.751,018.201,016.73183,470
Feb 14, 20241,018.751,018.75959.05998.95997.51259,512
Feb 13, 20241,030.201,040.001,019.001,026.401,024.9299,380
Feb 12, 20241,038.751,038.751,000.201,017.951,016.48263,489
Feb 09, 20241,014.651,021.65977.951,002.001,000.56132,710
Feb 08, 20241,003.951,029.55997.601,002.801,001.35118,638
Feb 07, 20241,017.001,022.80977.25997.40995.96147,149
Feb 06, 20241,019.501,048.001,005.551,015.951,014.49488,397
Feb 05, 20241,050.201,074.001,008.901,018.051,016.581,366,756
Feb 02, 20241,077.951,077.951,050.001,066.351,064.8135,456
Feb 01, 20241,150.951,153.751,035.451,070.501,068.96255,659
Jan 31, 20241,155.451,161.851,120.801,150.351,148.69525,884
Jan 30, 20241,169.851,177.001,145.001,156.351,154.6832,287
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...