UK markets closed

Aurobindo Pharma Limited (AUROPHARMA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,114.90+5.10 (+0.46%)
At close: 03:44PM IST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241,111.851,128.401,095.701,114.901,114.9070,914
16 Apr 20241,067.651,114.551,067.651,109.801,109.80202,101
15 Apr 20241,066.051,095.201,066.051,085.851,085.8590,781
12 Apr 20241,108.901,117.151,085.451,087.551,087.5534,298
10 Apr 20241,130.801,136.051,105.301,108.751,108.7533,105
09 Apr 20241,122.501,133.801,115.851,131.451,131.4534,393
08 Apr 20241,126.551,126.551,104.601,120.551,120.5538,584
05 Apr 20241,121.701,141.751,120.701,123.751,123.7595,056
04 Apr 20241,133.001,134.351,115.601,123.951,123.9538,043
03 Apr 20241,102.501,150.001,102.501,137.051,137.0535,581
02 Apr 20241,117.351,117.351,095.001,100.651,100.6522,334
01 Apr 20241,111.801,131.951,104.301,112.651,112.6581,776
28 Mar 20241,071.601,095.001,064.751,089.451,089.45131,296
27 Mar 20241,057.951,073.151,041.601,070.001,070.0032,559
26 Mar 2024999.501,058.00995.001,052.701,052.7054,816
22 Mar 20241,011.701,036.101,006.001,020.201,020.2019,952
21 Mar 20241,032.551,032.551,012.701,028.101,028.1016,346
20 Mar 20241,006.451,021.85994.801,017.101,017.1049,329
19 Mar 20241,017.451,017.45986.25989.40989.4016,980
18 Mar 2024991.001,022.00989.201,017.451,017.4543,065
15 Mar 20241,001.351,015.00985.051,001.401,001.4016,424
14 Mar 20241,000.051,022.35991.201,010.801,010.8018,727
13 Mar 20241,050.001,067.60985.001,004.751,004.7538,503
12 Mar 20241,079.351,085.401,038.601,044.301,044.3044,229
11 Mar 20241,065.151,076.501,052.601,064.351,064.3538,000
07 Mar 20241,051.651,073.401,051.651,058.901,058.9018,531
06 Mar 20241,075.251,080.151,037.851,059.801,059.8037,949
05 Mar 20241,089.701,098.051,069.351,083.501,083.5033,690
04 Mar 20241,077.501,113.851,072.001,090.651,090.65108,442
01 Mar 20241,013.151,031.501,012.001,026.501,026.5035,347
29 Feb 20241,027.501,032.351,015.551,027.451,027.4524,855
28 Feb 20241,053.951,053.951,024.801,028.151,028.159,691
27 Feb 20241,040.801,053.001,033.701,045.251,045.2516,943
26 Feb 20241,035.351,049.001,019.001,041.801,041.8043,525
23 Feb 20241,045.851,054.001,039.251,044.351,044.3534,499
22 Feb 20241,052.601,052.601,035.351,047.151,047.1536,682
21 Feb 20241,056.951,061.001,037.001,041.001,041.0053,613
20 Feb 20241,040.151,055.001,025.651,052.701,052.7026,434
20 Feb 20241.5 Dividend
19 Feb 20241,039.901,056.501,035.951,040.501,039.0071,317
16 Feb 20241,020.251,054.001,020.251,033.751,032.26157,278
15 Feb 2024996.751,023.95996.751,018.201,016.73183,470
14 Feb 20241,018.751,018.75959.05998.95997.51259,512
13 Feb 20241,030.201,040.001,019.001,026.401,024.9299,380
12 Feb 20241,038.751,038.751,000.201,017.951,016.48263,489
09 Feb 20241,014.651,021.65977.951,002.001,000.56132,710
08 Feb 20241,003.951,029.55997.601,002.801,001.35118,638
07 Feb 20241,017.001,022.80977.25997.40995.96147,149
06 Feb 20241,019.501,048.001,005.551,015.951,014.49488,397
05 Feb 20241,050.201,074.001,008.901,018.051,016.581,366,756
02 Feb 20241,077.951,077.951,050.001,066.351,064.8135,456
01 Feb 20241,150.951,153.751,035.451,070.501,068.96255,659
31 Jan 20241,155.451,161.851,120.801,150.351,148.69525,884
30 Jan 20241,169.851,177.001,145.001,156.351,154.6832,287
29 Jan 20241,149.551,169.801,141.701,159.801,158.13590,573
25 Jan 20241,162.151,173.501,140.001,150.451,148.791,674,374
24 Jan 20241,120.151,166.001,112.951,155.101,153.43197,220
23 Jan 20241,148.401,166.151,126.101,133.501,131.87107,089
19 Jan 20241,130.001,155.001,115.251,148.701,147.0494,987
18 Jan 2024------
17 Jan 20241,117.901,118.001,084.051,088.001,086.4386,478
16 Jan 20241,159.851,159.851,115.001,118.801,117.1959,838
15 Jan 20241,095.101,163.651,095.101,150.001,148.34141,955
12 Jan 20241,117.901,117.901,082.701,095.851,094.2734,693
11 Jan 20241,135.001,135.001,103.351,106.951,105.3540,926
10 Jan 20241,124.851,133.951,091.601,123.151,121.5391,800
09 Jan 20241,126.751,130.001,116.601,119.251,117.6434,901
08 Jan 20241,131.751,133.951,105.001,114.001,112.3946,008
05 Jan 20241,119.851,129.301,101.801,124.001,122.3869,250
04 Jan 20241,103.251,121.701,090.301,118.351,116.74115,379
03 Jan 20241,099.851,100.001,077.301,091.901,090.3396,574
02 Jan 20241,077.401,110.801,077.401,093.301,091.72221,221
01 Jan 20241,084.001,093.001,076.551,080.151,078.5956,495
29 Dec 20231,095.001,096.801,073.301,084.051,082.4957,775
28 Dec 20231,069.651,094.601,049.501,089.401,087.83152,967
27 Dec 20231,063.901,080.901,062.751,069.501,067.9665,964
26 Dec 20231,057.851,080.851,045.351,063.651,062.1260,074
22 Dec 20231,100.001,100.001,063.501,066.151,064.61102,857
21 Dec 20231,032.101,097.45998.801,092.101,090.53231,638
20 Dec 20231,037.101,081.451,027.001,032.801,031.31178,882
19 Dec 20231,023.451,035.001,009.551,032.701,031.2118,714
18 Dec 20231,044.551,044.551,019.301,021.651,020.1824,851
15 Dec 20231,050.001,050.001,023.301,026.151,024.6795,601
14 Dec 20231,039.251,049.701,028.801,044.601,043.0927,873
13 Dec 20231,015.801,041.101,010.851,034.651,033.16282,822
12 Dec 20231,003.651,021.701,002.051,010.851,009.3920,901
11 Dec 20231,015.851,015.85996.301,004.301,002.8557,170
08 Dec 20231,031.851,032.901,004.951,017.551,016.0843,495
07 Dec 20231,016.001,028.901,010.001,024.201,022.7230,766
06 Dec 20231,025.101,030.501,009.501,016.101,014.64105,940
05 Dec 20231,040.051,048.601,012.501,026.301,024.8230,927
04 Dec 20231,044.951,044.951,023.451,042.451,040.95146,365
01 Dec 20231,048.001,059.301,032.101,033.601,032.1140,372
30 Nov 20231,030.551,046.951,023.551,042.951,041.45190,307
29 Nov 20231,020.001,031.001,010.001,021.151,019.68106,740
28 Nov 20231,032.601,033.751,009.751,017.601,016.1343,391
24 Nov 20231,028.851,042.201,028.851,032.601,031.1125,282
23 Nov 20231,058.951,058.951,025.251,028.651,027.1735,412
22 Nov 20231,030.151,058.201,021.551,055.151,053.63149,018
21 Nov 20231,000.051,030.00999.001,026.751,025.2778,387
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...