Aurobindo Pharma Limited (BOM:524804)
India · Delayed Price · Currency is INR 1,223.65
+15.55 (1.29%)
At close: Dec 4, 2025
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,221.85 | 1,225.00 | 1,209.10 | 1,217.45 | 1,217.45 | -0.51% | 16,084 |
| Dec 4, 2025 | 1,214.00 | 1,226.60 | 1,210.00 | 1,223.65 | 1,223.65 | 1.29% | 9,513 |
| Dec 3, 2025 | 1,210.00 | 1,213.40 | 1,196.15 | 1,208.10 | 1,208.10 | -0.69% | 14,135 |
| Dec 2, 2025 | 1,218.95 | 1,218.95 | 1,208.15 | 1,216.50 | 1,216.50 | 0.11% | 4,658 |
| Dec 1, 2025 | 1,226.75 | 1,226.75 | 1,204.00 | 1,215.20 | 1,215.20 | -0.71% | 12,435 |
| Nov 28, 2025 | 1,236.25 | 1,242.00 | 1,214.35 | 1,223.90 | 1,223.90 | -0.99% | 12,051 |
| Nov 27, 2025 | 1,229.95 | 1,239.00 | 1,222.40 | 1,236.20 | 1,236.20 | 0.54% | 16,897 |
| Nov 26, 2025 | 1,208.25 | 1,236.80 | 1,196.50 | 1,229.60 | 1,229.60 | 1.83% | 10,360 |
| Nov 25, 2025 | 1,190.65 | 1,215.50 | 1,190.65 | 1,207.50 | 1,207.50 | 1.11% | 19,917 |
| Nov 24, 2025 | 1,200.05 | 1,212.00 | 1,189.00 | 1,194.30 | 1,194.30 | -0.91% | 19,545 |
| Nov 21, 2025 | 1,203.80 | 1,218.65 | 1,197.60 | 1,205.30 | 1,205.30 | -0.25% | 21,910 |
| Nov 20, 2025 | 1,226.05 | 1,238.70 | 1,204.75 | 1,208.35 | 1,208.35 | -2.00% | 18,936 |
| Nov 19, 2025 | 1,233.00 | 1,244.00 | 1,228.85 | 1,232.95 | 1,232.95 | -0.53% | 18,702 |
| Nov 18, 2025 | 1,246.80 | 1,249.90 | 1,234.00 | 1,239.55 | 1,239.55 | 0.19% | 33,935 |
| Nov 17, 2025 | 1,225.90 | 1,241.00 | 1,218.10 | 1,237.20 | 1,237.20 | 1.25% | 22,737 |
| Nov 14, 2025 | 1,210.05 | 1,231.70 | 1,202.10 | 1,221.90 | 1,221.90 | 1.08% | 49,980 |
| Nov 13, 2025 | 1,190.00 | 1,223.00 | 1,185.65 | 1,208.85 | 1,208.85 | 1.74% | 77,103 |
| Nov 12, 2025 | 1,173.10 | 1,194.70 | 1,161.00 | 1,188.15 | 1,188.15 | 1.75% | 152,465 |
| Nov 11, 2025 | 1,154.35 | 1,173.25 | 1,153.45 | 1,167.75 | 1,167.75 | 1.27% | 51,827 |
| Nov 10, 2025 | 1,127.65 | 1,161.00 | 1,124.95 | 1,153.05 | 1,153.05 | 2.68% | 13,123 |
| Nov 7, 2025 | 1,142.00 | 1,143.90 | 1,120.20 | 1,122.95 | 1,122.95 | -1.54% | 15,778 |
| Nov 6, 2025 | 1,152.95 | 1,155.90 | 1,121.70 | 1,140.55 | 1,140.55 | -0.91% | 52,510 |
| Nov 4, 2025 | 1,156.65 | 1,162.45 | 1,138.00 | 1,151.00 | 1,151.00 | -0.61% | 15,598 |
| Nov 3, 2025 | 1,153.85 | 1,163.85 | 1,134.95 | 1,158.05 | 1,158.05 | 1.70% | 80,228 |
| Oct 31, 2025 | 1,114.35 | 1,156.00 | 1,101.15 | 1,138.65 | 1,138.65 | 3.28% | 228,796 |
| Oct 30, 2025 | 1,121.75 | 1,121.75 | 1,092.00 | 1,102.50 | 1,102.50 | -0.92% | 12,833 |
| Oct 29, 2025 | 1,100.00 | 1,122.45 | 1,099.60 | 1,112.70 | 1,112.70 | 1.20% | 230,562 |
| Oct 28, 2025 | 1,087.15 | 1,104.45 | 1,081.75 | 1,099.55 | 1,099.55 | 0.43% | 11,856 |
| Oct 27, 2025 | 1,103.75 | 1,103.75 | 1,085.15 | 1,094.85 | 1,094.85 | 0.89% | 16,770 |
| Oct 24, 2025 | 1,103.00 | 1,107.00 | 1,080.10 | 1,085.15 | 1,085.15 | -1.26% | 8,322 |
| Oct 23, 2025 | 1,112.00 | 1,120.00 | 1,096.80 | 1,098.95 | 1,098.95 | -0.19% | 20,415 |
| Oct 21, 2025 | 1,100.05 | 1,105.20 | 1,098.50 | 1,101.00 | 1,101.00 | 0.09% | 6,486 |
| Oct 20, 2025 | 1,103.15 | 1,114.50 | 1,097.70 | 1,100.05 | 1,100.05 | -0.13% | 29,831 |
| Oct 17, 2025 | 1,108.05 | 1,113.50 | 1,093.00 | 1,101.45 | 1,101.45 | -0.39% | 34,056 |
| Oct 16, 2025 | 1,110.10 | 1,117.30 | 1,098.00 | 1,105.75 | 1,105.75 | -0.32% | 22,446 |
| Oct 15, 2025 | 1,125.20 | 1,128.90 | 1,107.00 | 1,109.25 | 1,109.25 | -1.26% | 10,826 |
| Oct 14, 2025 | 1,137.90 | 1,137.90 | 1,110.00 | 1,123.45 | 1,123.45 | -1.17% | 15,480 |
| Oct 13, 2025 | 1,129.95 | 1,139.00 | 1,121.80 | 1,136.75 | 1,136.75 | 0.54% | 35,396 |
| Oct 10, 2025 | 1,125.00 | 1,142.75 | 1,116.75 | 1,130.60 | 1,130.60 | 1.04% | 40,031 |
| Oct 9, 2025 | 1,075.05 | 1,125.50 | 1,075.05 | 1,118.95 | 1,118.95 | 4.59% | 110,351 |
| Oct 8, 2025 | 1,090.10 | 1,101.45 | 1,066.00 | 1,069.85 | 1,069.85 | -1.83% | 13,434 |
| Oct 7, 2025 | 1,105.25 | 1,105.25 | 1,076.00 | 1,089.75 | 1,089.75 | -0.58% | 12,967 |
| Oct 6, 2025 | 1,091.10 | 1,098.95 | 1,078.40 | 1,096.15 | 1,096.15 | 0.23% | 18,311 |
| Oct 3, 2025 | 1,108.80 | 1,108.80 | 1,087.00 | 1,093.60 | 1,093.60 | 0.60% | 23,228 |
| Oct 1, 2025 | 1,082.00 | 1,103.50 | 1,081.95 | 1,087.10 | 1,087.10 | 0.30% | 14,107 |
| Sep 30, 2025 | 1,081.05 | 1,097.00 | 1,075.85 | 1,083.85 | 1,083.85 | -0.40% | 16,503 |
| Sep 29, 2025 | 1,090.10 | 1,101.55 | 1,078.90 | 1,088.20 | 1,088.20 | -0.22% | 25,558 |
| Sep 26, 2025 | 1,070.00 | 1,099.35 | 1,070.00 | 1,090.60 | 1,090.60 | -0.57% | 54,659 |
| Sep 25, 2025 | 1,092.00 | 1,108.00 | 1,092.00 | 1,096.85 | 1,096.85 | 0.49% | 17,434 |
| Sep 24, 2025 | 1,105.15 | 1,111.60 | 1,088.40 | 1,091.50 | 1,091.50 | -1.68% | 29,446 |