Canada markets closed

Aurobindo Pharma Limited (AUROPHARMA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,241.10-2.10 (-0.17%)
At close: 03:30PM IST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241,245.001,262.301,235.001,241.101,241.10672,540
Jun 20, 20241,220.051,246.101,207.801,243.201,243.20791,551
Jun 19, 20241,242.001,248.051,217.951,221.701,221.701,022,658
Jun 18, 20241,255.101,268.051,212.001,242.701,242.704,445,748
Jun 14, 20241,226.251,264.651,226.251,259.001,259.001,525,146
Jun 13, 20241,250.001,261.301,245.501,254.651,254.65556,663
Jun 12, 20241,257.001,260.551,241.001,248.951,248.95728,599
Jun 11, 20241,250.101,267.051,240.001,257.001,257.00659,538
Jun 10, 20241,272.001,277.651,228.701,249.201,249.202,468,196
Jun 07, 20241,254.051,292.101,251.501,265.151,265.151,879,997
Jun 06, 20241,267.401,270.951,233.851,251.301,251.301,165,617
Jun 05, 20241,210.001,274.551,197.251,266.401,266.401,565,785
Jun 04, 20241,227.451,232.951,109.451,197.351,197.351,434,945
Jun 03, 20241,229.001,230.001,205.551,227.401,227.401,782,095
May 31, 20241,205.501,211.901,162.651,185.701,185.702,973,908
May 30, 20241,217.901,225.801,196.901,200.501,200.50913,732
May 29, 20241,219.551,230.001,203.101,218.901,218.901,130,292
May 28, 20241,215.001,226.101,204.251,221.001,221.002,079,792
May 27, 20241,208.851,238.701,191.001,196.351,196.354,238,829
May 24, 20241,228.501,245.701,221.001,235.051,235.051,220,847
May 23, 20241,228.901,235.951,212.951,229.851,229.85706,992
May 22, 20241,220.101,231.851,205.651,222.751,222.751,896,537
May 21, 20241,202.351,227.001,185.201,218.251,218.252,431,614
May 17, 20241,165.001,185.651,157.551,165.051,165.051,301,547
May 16, 20241,160.851,165.051,145.351,159.951,159.95699,002
May 15, 20241,169.951,172.951,152.001,158.401,158.401,001,585
May 14, 20241,187.851,190.201,152.001,168.601,168.601,704,299
May 13, 20241,127.501,185.501,117.001,177.601,177.603,504,915
May 10, 20241,115.001,142.901,104.251,127.551,127.551,091,418
May 09, 20241,136.001,155.001,112.151,115.301,115.301,442,692
May 08, 20241,123.801,145.801,110.301,136.101,136.101,129,812
May 07, 20241,170.001,170.001,097.101,124.351,124.351,676,642
May 06, 20241,141.601,172.001,141.601,163.201,163.201,284,525
May 03, 20241,159.101,169.601,145.001,151.651,151.65802,670
May 02, 20241,148.001,162.951,145.601,156.351,156.35713,707
Apr 30, 20241,152.801,175.801,147.001,153.501,153.502,442,943
Apr 29, 20241,137.001,156.451,127.251,151.801,151.802,471,250
Apr 26, 20241,109.001,137.501,104.001,131.301,131.301,511,617
Apr 25, 20241,081.051,106.951,079.101,103.401,103.401,642,872
Apr 24, 20241,095.201,097.001,080.801,084.051,084.05923,839
Apr 23, 20241,085.001,096.451,077.051,093.251,093.251,150,312
Apr 22, 20241,090.251,097.651,074.251,076.251,076.251,267,744
Apr 19, 20241,109.001,109.001,079.001,087.051,087.051,304,443
Apr 18, 20241,113.851,129.001,095.801,114.501,114.502,027,734
Apr 16, 20241,075.001,117.201,069.301,111.101,111.101,700,783
Apr 15, 20241,075.001,095.751,072.051,085.301,085.302,423,299
Apr 12, 20241,110.101,127.951,086.001,088.451,088.451,216,798
Apr 10, 20241,132.001,134.901,105.001,108.651,108.651,589,943
Apr 09, 20241,124.001,137.251,116.051,131.951,131.95770,370
Apr 08, 20241,129.901,129.901,104.051,120.251,120.251,961,231
Apr 05, 20241,123.001,142.001,120.301,123.701,123.701,696,633
Apr 04, 20241,137.101,139.051,115.251,123.601,123.602,299,460
Apr 03, 20241,103.001,150.701,103.001,137.651,137.652,589,939
Apr 02, 20241,114.551,115.001,094.051,101.451,101.451,019,400
Apr 01, 20241,113.001,131.551,104.551,113.351,113.352,560,078
Mar 28, 20241,070.351,099.251,064.051,088.751,088.752,060,466
Mar 27, 20241,050.001,074.901,041.601,070.351,070.351,497,184
Mar 26, 20241,002.001,059.25995.301,053.051,053.051,859,790
Mar 22, 20241,004.001,036.301,004.001,019.851,019.851,430,882
Mar 21, 20241,028.301,030.801,012.251,028.251,028.251,235,122
Mar 20, 20241,004.001,022.00994.051,017.251,017.252,058,203
Mar 19, 20241,015.001,017.00986.20990.40990.401,633,129
Mar 18, 2024989.901,025.00989.251,017.601,017.602,266,012
Mar 15, 20241,010.001,015.80984.301,001.351,001.352,084,432
Mar 14, 20241,005.001,022.15990.401,011.301,011.301,744,256
Mar 13, 20241,051.001,067.35985.051,005.601,005.602,054,014
Mar 12, 20241,073.901,085.001,037.151,044.701,044.701,492,814
Mar 11, 20241,072.001,076.901,052.151,064.701,064.702,372,008
Mar 07, 20241,060.001,073.651,054.451,058.851,058.851,168,234
Mar 06, 20241,081.251,081.801,038.101,060.201,060.201,717,312
Mar 05, 20241,086.101,098.701,069.301,083.851,083.852,278,824
Mar 04, 20241,080.001,114.001,072.001,090.901,090.903,893,794
Mar 01, 20241,020.601,032.451,011.151,026.401,026.402,737,303
Feb 29, 20241,028.551,032.551,014.751,028.101,028.101,882,782
Feb 28, 20241,049.601,050.551,022.201,028.551,028.551,300,541
Feb 27, 20241,037.001,053.001,033.601,045.601,045.60912,097
Feb 26, 20241,043.801,049.001,019.001,041.901,041.903,005,755
Feb 23, 20241,049.001,054.251,039.101,043.801,043.801,093,551
Feb 22, 20241,053.951,053.951,035.301,047.001,047.00893,988
Feb 21, 20241,052.101,061.001,036.451,040.801,040.801,584,527
Feb 20, 20241,040.901,055.101,025.051,052.401,052.401,754,778
Feb 20, 20241.5 Dividend
Feb 19, 20241,041.051,056.801,034.201,040.901,039.402,374,532
Feb 16, 20241,024.451,053.701,020.601,034.201,032.714,276,343
Feb 15, 2024998.951,024.00996.451,017.201,015.733,729,561
Feb 14, 20241,019.901,019.90958.50996.10994.666,714,469
Feb 13, 20241,031.901,040.001,018.001,026.401,024.923,447,523
Feb 12, 20241,035.901,035.901,000.051,018.651,017.187,764,030
Feb 09, 20241,012.601,021.00977.001,003.151,001.703,018,985
Feb 08, 20241,002.501,029.80997.601,002.601,001.163,235,131
Feb 07, 20241,017.651,022.75977.00994.25992.826,590,077
Feb 06, 20241,026.501,048.901,005.251,014.401,012.943,897,286
Feb 05, 20241,052.001,074.301,009.351,018.251,016.789,198,598
Feb 02, 20241,071.101,075.001,050.001,066.751,065.214,136,167
Feb 01, 20241,155.001,155.051,035.401,070.801,069.2610,693,504
Jan 31, 20241,148.151,161.701,121.151,150.401,148.746,067,488
Jan 30, 20241,157.001,177.101,144.051,156.051,154.381,317,033
Jan 29, 20241,151.001,170.301,142.051,160.851,159.182,487,620
Jan 25, 20241,163.901,173.901,140.051,150.851,149.191,951,555
Jan 24, 20241,133.601,165.451,112.651,160.101,158.433,035,259
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...