UK markets open in 29 minutes

Aurobindo Pharma Limited (AUROPHARMA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
864.45-10.05 (-1.15%)
As of 1:00PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021871.00873.90857.50864.45864.4534,710
04 Mar 2021871.50884.50869.00874.50874.50117,699
03 Mar 2021886.50888.50875.15880.80880.80226,532
02 Mar 2021885.30889.30869.00886.75886.75153,890
01 Mar 2021868.90878.00849.45873.20873.20231,116
26 Feb 2021852.00872.00844.50854.90854.90220,441
25 Feb 2021863.15875.00856.25863.15863.15142,759
24 Feb 2021869.00878.45850.55862.15862.15324,614
23 Feb 2021858.00862.40837.50856.00856.00178,712
22 Feb 2021886.20889.95850.00858.10858.10393,399
22 Feb 20211.5 Dividend
19 Feb 2021912.00921.20883.00888.65887.15155,734
18 Feb 2021923.00925.00910.00911.80910.26157,326
17 Feb 2021936.10942.45915.70922.20920.64106,555
16 Feb 2021939.95942.50923.80936.10934.5297,857
15 Feb 2021938.00944.85929.05932.25930.6870,160
12 Feb 2021952.00952.00924.10929.90928.33100,809
11 Feb 2021952.00969.55928.10935.10933.52260,384
10 Feb 2021960.00979.85948.30967.85966.22165,635
09 Feb 2021960.55974.50952.00959.45957.83270,348
08 Feb 2021945.00959.90940.85957.05955.43359,252
05 Feb 2021939.90954.75925.15942.80941.21166,153
04 Feb 2021916.05935.55912.10926.50924.9494,333
03 Feb 2021925.00948.75916.95920.05918.50217,953
02 Feb 2021922.30938.85910.85921.90920.34141,230
01 Feb 2021915.00926.60889.05922.20920.64131,860
29 Jan 2021954.85954.85900.60905.70904.17142,329
28 Jan 2021943.00954.50925.95944.35942.76124,790
27 Jan 20211,002.301,002.30950.00959.45957.83119,666
25 Jan 2021930.001,023.10930.00998.00996.32526,031
22 Jan 2021904.00947.65880.55923.65922.09279,092
21 Jan 2021930.15937.95897.80902.65901.1356,317
20 Jan 2021929.00942.55920.00929.90928.3342,171
19 Jan 2021930.00931.30918.50923.75922.1934,179
18 Jan 2021934.65937.00900.85916.35914.80123,593
15 Jan 2021957.85957.85924.35936.30934.72181,999
14 Jan 2021941.00969.00928.75959.15957.53117,782
13 Jan 2021957.50974.80928.45947.20945.60198,828
12 Jan 2021970.00975.10953.05957.50955.88143,520
11 Jan 2021950.00966.95940.20964.90963.27172,226
08 Jan 2021953.00966.50941.00945.65944.05112,843
07 Jan 2021976.40977.40954.75957.30955.6895,870
06 Jan 2021981.00983.45955.75968.85967.21109,606
05 Jan 2021962.00996.65960.90978.60976.95264,118
04 Jan 2021932.05969.30926.65966.55964.92362,890
01 Jan 2021925.00934.50914.15927.90926.3383,993
31 Dec 2020907.00942.40905.00920.80919.25393,067
30 Dec 2020901.20909.95892.50906.85905.3262,103
29 Dec 2020910.15919.05897.45903.55902.0256,679
28 Dec 2020919.95921.00903.95907.95906.42169,794
24 Dec 2020900.00912.00878.85909.00907.47228,004
23 Dec 2020864.95892.45848.60889.90888.4050,226
22 Dec 2020845.00860.00822.00856.80855.35259,990
21 Dec 2020891.95905.40801.00845.70844.27254,796
18 Dec 2020874.35888.70863.00885.95884.4554,645
17 Dec 2020880.00889.90869.25871.90870.43110,980
16 Dec 2020880.50884.10870.55875.75874.2755,458
15 Dec 2020892.95894.05871.40874.05872.5774,553
14 Dec 2020899.95905.65888.00889.05887.5574,383
11 Dec 2020905.95905.95887.85897.35895.8466,939
10 Dec 2020894.10907.95888.85898.80897.28108,888
09 Dec 2020900.00907.70885.15887.70886.2086,944
08 Dec 2020913.20917.55888.65895.75894.24111,274
07 Dec 2020900.65923.00898.00910.90909.36128,199
04 Dec 2020898.50909.35892.60900.45898.93150,601
03 Dec 2020899.00902.60887.80898.35896.8357,347
02 Dec 2020897.50905.50880.85889.05887.55137,674
01 Dec 2020870.00899.05870.00897.25895.74109,658
27 Nov 2020870.50893.35865.00868.05866.58118,850
26 Nov 2020854.70872.85850.05870.50869.0393,439
25 Nov 2020882.50889.10850.65852.65851.21186,655
24 Nov 2020855.00883.65845.20880.15878.66174,572
23 Nov 2020835.00863.50834.95847.95846.52198,649
23 Nov 20201.25 Dividend
20 Nov 2020830.00849.00825.25833.40830.7578,589
19 Nov 2020837.00861.80821.85829.45826.81161,595
18 Nov 2020850.05859.00830.50835.15832.4973,687
17 Nov 2020858.00875.85848.55855.25852.53251,020
14 Nov 2020------
13 Nov 2020841.10860.20833.40858.15855.42136,584
12 Nov 2020815.90863.60801.35838.95836.28869,264
11 Nov 2020763.55814.65763.55811.05808.47490,944
10 Nov 2020787.10790.05754.15761.15758.73186,295
09 Nov 2020790.00790.00774.05787.10784.5949,317
06 Nov 2020793.85797.45777.65779.45776.9745,239
05 Nov 2020784.00792.75780.45790.95788.4372,627
04 Nov 2020770.00795.50770.00781.75779.26168,398
03 Nov 2020769.00774.00757.05769.70767.2548,755
02 Nov 2020776.95776.95753.00760.00757.5884,641
30 Oct 2020769.50778.05761.25772.75770.29100,674
29 Oct 2020773.10781.10756.15768.75766.3060,832
28 Oct 2020799.00799.50771.65775.95773.4892,989
27 Oct 2020783.00797.40778.30794.70792.1772,562
26 Oct 2020800.00814.30772.75784.65782.15283,870
23 Oct 2020782.45788.05773.20783.05780.56143,789
22 Oct 2020809.80809.80749.55782.45779.96346,002
21 Oct 2020803.45808.60792.00805.30802.7382,119
20 Oct 2020798.00812.50796.05800.20797.6584,824
19 Oct 2020812.35812.45795.40800.35797.8027,383
16 Oct 2020794.80815.00785.50806.00803.4368,867
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...