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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 904.00 | 947.65 | 880.55 | 923.65 | 923.65 | 279,092 |
| 21 Jan 2021 | 930.15 | 937.95 | 897.80 | 902.65 | 902.65 | 56,317 |
| 20 Jan 2021 | 929.00 | 942.55 | 920.00 | 929.90 | 929.90 | 42,171 |
| 19 Jan 2021 | 930.00 | 931.30 | 918.50 | 923.75 | 923.75 | 34,179 |
| 18 Jan 2021 | 934.65 | 937.00 | 900.85 | 916.35 | 916.35 | 123,593 |
| 15 Jan 2021 | 957.85 | 957.85 | 924.35 | 936.30 | 936.30 | 181,999 |
| 14 Jan 2021 | 941.00 | 969.00 | 928.75 | 959.15 | 959.15 | 117,782 |
| 13 Jan 2021 | 957.50 | 974.80 | 928.45 | 947.20 | 947.20 | 198,828 |
| 12 Jan 2021 | 970.00 | 975.10 | 953.05 | 957.50 | 957.50 | 143,520 |
| 11 Jan 2021 | 950.00 | 966.95 | 940.20 | 964.90 | 964.90 | 172,226 |
| 08 Jan 2021 | 953.00 | 966.50 | 941.00 | 945.65 | 945.65 | 112,843 |
| 07 Jan 2021 | 976.40 | 977.40 | 954.75 | 957.30 | 957.30 | 95,870 |
| 06 Jan 2021 | 981.00 | 983.45 | 955.75 | 968.85 | 968.85 | 109,606 |
| 05 Jan 2021 | 962.00 | 996.65 | 960.90 | 978.60 | 978.60 | 264,118 |
| 04 Jan 2021 | 932.05 | 969.30 | 926.65 | 966.55 | 966.55 | 362,890 |
| 01 Jan 2021 | 925.00 | 934.50 | 914.15 | 927.90 | 927.90 | 83,993 |
| 31 Dec 2020 | 907.00 | 942.40 | 905.00 | 920.80 | 920.80 | 393,067 |
| 30 Dec 2020 | 901.20 | 909.95 | 892.50 | 906.85 | 906.85 | 62,103 |
| 29 Dec 2020 | 910.15 | 919.05 | 897.45 | 903.55 | 903.55 | 56,679 |
| 28 Dec 2020 | 919.95 | 921.00 | 903.95 | 907.95 | 907.95 | 169,794 |
| 24 Dec 2020 | 900.00 | 912.00 | 878.85 | 909.00 | 909.00 | 228,004 |
| 23 Dec 2020 | 864.95 | 892.45 | 848.60 | 889.90 | 889.90 | 50,226 |
| 22 Dec 2020 | 845.00 | 860.00 | 822.00 | 856.80 | 856.80 | 259,990 |
| 21 Dec 2020 | 891.95 | 905.40 | 801.00 | 845.70 | 845.70 | 254,796 |
| 18 Dec 2020 | 874.35 | 888.70 | 863.00 | 885.95 | 885.95 | 54,645 |
| 17 Dec 2020 | 880.00 | 889.90 | 869.25 | 871.90 | 871.90 | 110,980 |
| 16 Dec 2020 | 880.50 | 884.10 | 870.55 | 875.75 | 875.75 | 55,458 |
| 15 Dec 2020 | 892.95 | 894.05 | 871.40 | 874.05 | 874.05 | 74,553 |
| 14 Dec 2020 | 899.95 | 905.65 | 888.00 | 889.05 | 889.05 | 74,383 |
| 11 Dec 2020 | 905.95 | 905.95 | 887.85 | 897.35 | 897.35 | 66,939 |
| 10 Dec 2020 | 894.10 | 907.95 | 888.85 | 898.80 | 898.80 | 108,888 |
| 09 Dec 2020 | 900.00 | 907.70 | 885.15 | 887.70 | 887.70 | 86,944 |
| 08 Dec 2020 | 913.20 | 917.55 | 888.65 | 895.75 | 895.75 | 111,274 |
| 07 Dec 2020 | 900.65 | 923.00 | 898.00 | 910.90 | 910.90 | 128,199 |
| 04 Dec 2020 | 898.50 | 909.35 | 892.60 | 900.45 | 900.45 | 150,601 |
| 03 Dec 2020 | 899.00 | 902.60 | 887.80 | 898.35 | 898.35 | 57,347 |
| 02 Dec 2020 | 897.50 | 905.50 | 880.85 | 889.05 | 889.05 | 137,674 |
| 01 Dec 2020 | 870.00 | 899.05 | 870.00 | 897.25 | 897.25 | 109,658 |
| 27 Nov 2020 | 870.50 | 893.35 | 865.00 | 868.05 | 868.05 | 118,850 |
| 26 Nov 2020 | 854.70 | 872.85 | 850.05 | 870.50 | 870.50 | 93,439 |
| 25 Nov 2020 | 882.50 | 889.10 | 850.65 | 852.65 | 852.65 | 186,655 |
| 24 Nov 2020 | 855.00 | 883.65 | 845.20 | 880.15 | 880.15 | 174,572 |
| 23 Nov 2020 | 835.00 | 863.50 | 834.95 | 847.95 | 847.95 | 198,649 |
| 23 Nov 2020 | 1.25 Dividend | |||||
| 20 Nov 2020 | 830.00 | 849.00 | 825.25 | 833.40 | 832.15 | 78,589 |
| 19 Nov 2020 | 837.00 | 861.80 | 821.85 | 829.45 | 828.21 | 161,595 |
| 18 Nov 2020 | 850.05 | 859.00 | 830.50 | 835.15 | 833.90 | 73,687 |
| 17 Nov 2020 | 858.00 | 875.85 | 848.55 | 855.25 | 853.97 | 251,020 |
| 14 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 841.10 | 860.20 | 833.40 | 858.15 | 856.86 | 136,584 |
| 12 Nov 2020 | 815.90 | 863.60 | 801.35 | 838.95 | 837.69 | 869,264 |
| 11 Nov 2020 | 763.55 | 814.65 | 763.55 | 811.05 | 809.83 | 490,944 |
| 10 Nov 2020 | 787.10 | 790.05 | 754.15 | 761.15 | 760.01 | 186,295 |
| 09 Nov 2020 | 790.00 | 790.00 | 774.05 | 787.10 | 785.92 | 49,317 |
| 06 Nov 2020 | 793.85 | 797.45 | 777.65 | 779.45 | 778.28 | 45,239 |
| 05 Nov 2020 | 784.00 | 792.75 | 780.45 | 790.95 | 789.76 | 72,627 |
| 04 Nov 2020 | 770.00 | 795.50 | 770.00 | 781.75 | 780.58 | 168,398 |
| 03 Nov 2020 | 769.00 | 774.00 | 757.05 | 769.70 | 768.55 | 48,755 |
| 02 Nov 2020 | 776.95 | 776.95 | 753.00 | 760.00 | 758.86 | 84,641 |
| 30 Oct 2020 | 769.50 | 778.05 | 761.25 | 772.75 | 771.59 | 100,674 |
| 29 Oct 2020 | 773.10 | 781.10 | 756.15 | 768.75 | 767.60 | 60,832 |
| 28 Oct 2020 | 799.00 | 799.50 | 771.65 | 775.95 | 774.79 | 92,989 |
| 27 Oct 2020 | 783.00 | 797.40 | 778.30 | 794.70 | 793.51 | 72,562 |
| 26 Oct 2020 | 800.00 | 814.30 | 772.75 | 784.65 | 783.47 | 283,870 |
| 23 Oct 2020 | 782.45 | 788.05 | 773.20 | 783.05 | 781.88 | 143,789 |
| 22 Oct 2020 | 809.80 | 809.80 | 749.55 | 782.45 | 781.28 | 346,002 |
| 21 Oct 2020 | 803.45 | 808.60 | 792.00 | 805.30 | 804.09 | 82,119 |
| 20 Oct 2020 | 798.00 | 812.50 | 796.05 | 800.20 | 799.00 | 84,824 |
| 19 Oct 2020 | 812.35 | 812.45 | 795.40 | 800.35 | 799.15 | 27,383 |
| 16 Oct 2020 | 794.80 | 815.00 | 785.50 | 806.00 | 804.79 | 68,867 |
| 15 Oct 2020 | 817.20 | 818.60 | 787.15 | 791.60 | 790.41 | 79,865 |
| 14 Oct 2020 | 807.50 | 815.50 | 793.25 | 810.05 | 808.84 | 135,591 |
| 13 Oct 2020 | 831.55 | 843.80 | 806.30 | 811.10 | 809.88 | 142,235 |
| 12 Oct 2020 | 837.95 | 846.55 | 828.80 | 835.30 | 834.05 | 68,852 |
| 09 Oct 2020 | 841.20 | 851.25 | 829.05 | 834.20 | 832.95 | 152,816 |
| 08 Oct 2020 | 825.00 | 841.50 | 820.50 | 837.80 | 836.54 | 83,782 |
| 07 Oct 2020 | 835.00 | 848.90 | 818.30 | 823.00 | 821.77 | 83,413 |
| 06 Oct 2020 | 847.00 | 849.60 | 833.55 | 836.10 | 834.85 | 108,836 |
| 05 Oct 2020 | 822.00 | 847.50 | 811.35 | 843.40 | 842.14 | 250,706 |
| 01 Oct 2020 | 791.50 | 822.35 | 791.50 | 818.75 | 817.52 | 227,616 |
| 30 Sep 2020 | 792.65 | 819.90 | 792.00 | 796.60 | 795.41 | 201,854 |
| 29 Sep 2020 | 807.00 | 808.55 | 790.60 | 796.55 | 795.36 | 122,052 |
| 28 Sep 2020 | 779.00 | 807.65 | 768.50 | 801.60 | 800.40 | 107,782 |
| 25 Sep 2020 | 757.95 | 783.65 | 746.35 | 771.90 | 770.74 | 125,238 |
| 24 Sep 2020 | 772.00 | 777.45 | 737.90 | 743.35 | 742.24 | 233,886 |
| 23 Sep 2020 | 810.00 | 812.55 | 771.80 | 780.90 | 779.73 | 96,749 |
| 22 Sep 2020 | 797.50 | 812.05 | 767.95 | 798.75 | 797.55 | 196,337 |
| 21 Sep 2020 | 833.00 | 857.00 | 785.55 | 791.00 | 789.81 | 365,438 |
| 18 Sep 2020 | 819.00 | 839.50 | 816.45 | 828.40 | 827.16 | 479,769 |
| 17 Sep 2020 | 827.90 | 827.90 | 808.80 | 811.05 | 809.83 | 138,283 |
| 16 Sep 2020 | 847.90 | 850.80 | 823.25 | 831.55 | 830.30 | 265,671 |
| 15 Sep 2020 | 801.15 | 841.00 | 798.60 | 818.00 | 816.77 | 220,727 |
| 14 Sep 2020 | 809.95 | 815.00 | 791.40 | 795.45 | 794.26 | 56,950 |
| 11 Sep 2020 | 805.00 | 809.00 | 791.00 | 802.75 | 801.55 | 67,364 |
| 10 Sep 2020 | 808.00 | 818.85 | 795.00 | 802.15 | 800.95 | 141,400 |
| 09 Sep 2020 | 780.00 | 806.00 | 774.10 | 802.00 | 800.80 | 91,859 |
| 08 Sep 2020 | 796.00 | 811.80 | 779.60 | 786.20 | 785.02 | 145,880 |
| 07 Sep 2020 | 810.10 | 816.60 | 782.75 | 794.30 | 793.11 | 151,939 |
| 04 Sep 2020 | 819.55 | 837.75 | 802.65 | 807.75 | 806.54 | 113,435 |
| 03 Sep 2020 | 816.00 | 836.75 | 812.40 | 825.80 | 824.56 | 109,789 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
