UK Markets closed

Aurobindo Pharma Limited (AUROPHARMA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
923.65+21.00 (+2.33%)
At close: 3:49PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021904.00947.65880.55923.65923.65279,092
21 Jan 2021930.15937.95897.80902.65902.6556,317
20 Jan 2021929.00942.55920.00929.90929.9042,171
19 Jan 2021930.00931.30918.50923.75923.7534,179
18 Jan 2021934.65937.00900.85916.35916.35123,593
15 Jan 2021957.85957.85924.35936.30936.30181,999
14 Jan 2021941.00969.00928.75959.15959.15117,782
13 Jan 2021957.50974.80928.45947.20947.20198,828
12 Jan 2021970.00975.10953.05957.50957.50143,520
11 Jan 2021950.00966.95940.20964.90964.90172,226
08 Jan 2021953.00966.50941.00945.65945.65112,843
07 Jan 2021976.40977.40954.75957.30957.3095,870
06 Jan 2021981.00983.45955.75968.85968.85109,606
05 Jan 2021962.00996.65960.90978.60978.60264,118
04 Jan 2021932.05969.30926.65966.55966.55362,890
01 Jan 2021925.00934.50914.15927.90927.9083,993
31 Dec 2020907.00942.40905.00920.80920.80393,067
30 Dec 2020901.20909.95892.50906.85906.8562,103
29 Dec 2020910.15919.05897.45903.55903.5556,679
28 Dec 2020919.95921.00903.95907.95907.95169,794
24 Dec 2020900.00912.00878.85909.00909.00228,004
23 Dec 2020864.95892.45848.60889.90889.9050,226
22 Dec 2020845.00860.00822.00856.80856.80259,990
21 Dec 2020891.95905.40801.00845.70845.70254,796
18 Dec 2020874.35888.70863.00885.95885.9554,645
17 Dec 2020880.00889.90869.25871.90871.90110,980
16 Dec 2020880.50884.10870.55875.75875.7555,458
15 Dec 2020892.95894.05871.40874.05874.0574,553
14 Dec 2020899.95905.65888.00889.05889.0574,383
11 Dec 2020905.95905.95887.85897.35897.3566,939
10 Dec 2020894.10907.95888.85898.80898.80108,888
09 Dec 2020900.00907.70885.15887.70887.7086,944
08 Dec 2020913.20917.55888.65895.75895.75111,274
07 Dec 2020900.65923.00898.00910.90910.90128,199
04 Dec 2020898.50909.35892.60900.45900.45150,601
03 Dec 2020899.00902.60887.80898.35898.3557,347
02 Dec 2020897.50905.50880.85889.05889.05137,674
01 Dec 2020870.00899.05870.00897.25897.25109,658
27 Nov 2020870.50893.35865.00868.05868.05118,850
26 Nov 2020854.70872.85850.05870.50870.5093,439
25 Nov 2020882.50889.10850.65852.65852.65186,655
24 Nov 2020855.00883.65845.20880.15880.15174,572
23 Nov 2020835.00863.50834.95847.95847.95198,649
23 Nov 20201.25 Dividend
20 Nov 2020830.00849.00825.25833.40832.1578,589
19 Nov 2020837.00861.80821.85829.45828.21161,595
18 Nov 2020850.05859.00830.50835.15833.9073,687
17 Nov 2020858.00875.85848.55855.25853.97251,020
14 Nov 2020------
13 Nov 2020841.10860.20833.40858.15856.86136,584
12 Nov 2020815.90863.60801.35838.95837.69869,264
11 Nov 2020763.55814.65763.55811.05809.83490,944
10 Nov 2020787.10790.05754.15761.15760.01186,295
09 Nov 2020790.00790.00774.05787.10785.9249,317
06 Nov 2020793.85797.45777.65779.45778.2845,239
05 Nov 2020784.00792.75780.45790.95789.7672,627
04 Nov 2020770.00795.50770.00781.75780.58168,398
03 Nov 2020769.00774.00757.05769.70768.5548,755
02 Nov 2020776.95776.95753.00760.00758.8684,641
30 Oct 2020769.50778.05761.25772.75771.59100,674
29 Oct 2020773.10781.10756.15768.75767.6060,832
28 Oct 2020799.00799.50771.65775.95774.7992,989
27 Oct 2020783.00797.40778.30794.70793.5172,562
26 Oct 2020800.00814.30772.75784.65783.47283,870
23 Oct 2020782.45788.05773.20783.05781.88143,789
22 Oct 2020809.80809.80749.55782.45781.28346,002
21 Oct 2020803.45808.60792.00805.30804.0982,119
20 Oct 2020798.00812.50796.05800.20799.0084,824
19 Oct 2020812.35812.45795.40800.35799.1527,383
16 Oct 2020794.80815.00785.50806.00804.7968,867
15 Oct 2020817.20818.60787.15791.60790.4179,865
14 Oct 2020807.50815.50793.25810.05808.84135,591
13 Oct 2020831.55843.80806.30811.10809.88142,235
12 Oct 2020837.95846.55828.80835.30834.0568,852
09 Oct 2020841.20851.25829.05834.20832.95152,816
08 Oct 2020825.00841.50820.50837.80836.5483,782
07 Oct 2020835.00848.90818.30823.00821.7783,413
06 Oct 2020847.00849.60833.55836.10834.85108,836
05 Oct 2020822.00847.50811.35843.40842.14250,706
01 Oct 2020791.50822.35791.50818.75817.52227,616
30 Sep 2020792.65819.90792.00796.60795.41201,854
29 Sep 2020807.00808.55790.60796.55795.36122,052
28 Sep 2020779.00807.65768.50801.60800.40107,782
25 Sep 2020757.95783.65746.35771.90770.74125,238
24 Sep 2020772.00777.45737.90743.35742.24233,886
23 Sep 2020810.00812.55771.80780.90779.7396,749
22 Sep 2020797.50812.05767.95798.75797.55196,337
21 Sep 2020833.00857.00785.55791.00789.81365,438
18 Sep 2020819.00839.50816.45828.40827.16479,769
17 Sep 2020827.90827.90808.80811.05809.83138,283
16 Sep 2020847.90850.80823.25831.55830.30265,671
15 Sep 2020801.15841.00798.60818.00816.77220,727
14 Sep 2020809.95815.00791.40795.45794.2656,950
11 Sep 2020805.00809.00791.00802.75801.5567,364
10 Sep 2020808.00818.85795.00802.15800.95141,400
09 Sep 2020780.00806.00774.10802.00800.8091,859
08 Sep 2020796.00811.80779.60786.20785.02145,880
07 Sep 2020810.10816.60782.75794.30793.11151,939
04 Sep 2020819.55837.75802.65807.75806.54113,435
03 Sep 2020816.00836.75812.40825.80824.56109,789
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...