Aurobindo Pharma Limited (BOM:524804)
India · Delayed Price · Currency is INR 1,027.70
-0.95 (-0.09%)
At close: Aug 29, 2025
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,030.00 | 1,040.00 | 1,020.55 | 1,027.70 | 1,027.70 | -0.09% | 115,211 |
| Aug 28, 2025 | 1,018.80 | 1,048.15 | 1,018.80 | 1,028.65 | 1,028.65 | -1.59% | 39,770 |
| Aug 26, 2025 | 1,066.15 | 1,066.20 | 1,043.00 | 1,045.30 | 1,045.30 | -2.07% | 141,542 |
| Aug 25, 2025 | 1,058.95 | 1,075.00 | 1,052.55 | 1,067.35 | 1,067.35 | 1.63% | 15,092 |
| Aug 22, 2025 | 1,042.05 | 1,055.15 | 1,037.00 | 1,050.25 | 1,050.25 | 0.96% | 92,001 |
| Aug 21, 2025 | 1,046.40 | 1,054.55 | 1,032.40 | 1,040.30 | 1,040.30 | -0.54% | 56,468 |
| Aug 20, 2025 | 1,088.95 | 1,088.95 | 1,039.30 | 1,046.00 | 1,046.00 | -4.06% | 225,777 |
| Aug 19, 2025 | 1,090.60 | 1,098.40 | 1,086.55 | 1,090.30 | 1,090.30 | 0.03% | 17,800 |
| Aug 18, 2025 | 1,084.00 | 1,092.00 | 1,071.05 | 1,090.00 | 1,090.00 | 0.66% | 10,659 |
| Aug 14, 2025 | 1,084.95 | 1,112.60 | 1,076.80 | 1,082.90 | 1,082.90 | 0.53% | 29,859 |
| Aug 13, 2025 | 1,065.70 | 1,083.75 | 1,057.55 | 1,077.15 | 1,077.15 | 1.81% | 11,409 |
| Aug 12, 2025 | 1,055.90 | 1,067.95 | 1,046.00 | 1,058.00 | 1,058.00 | 0.49% | 11,146 |
| Aug 11, 2025 | 1,040.05 | 1,057.00 | 1,031.60 | 1,052.80 | 1,052.80 | 1.07% | 29,774 |
| Aug 8, 2025 | 1,073.25 | 1,073.25 | 1,040.00 | 1,041.65 | 1,041.65 | -2.59% | 17,770 |
| Aug 7, 2025 | 1,058.70 | 1,084.00 | 1,047.30 | 1,069.35 | 1,065.35 | -0.32% | 44,746 |
| Aug 6, 2025 | 1,068.90 | 1,084.15 | 1,061.55 | 1,072.80 | 1,068.79 | -0.67% | 60,620 |
| Aug 5, 2025 | 1,073.65 | 1,108.80 | 1,060.50 | 1,080.00 | 1,075.96 | -1.00% | 129,726 |
| Aug 4, 2025 | 1,080.10 | 1,100.00 | 1,075.65 | 1,090.90 | 1,086.82 | 1.04% | 26,311 |
| Aug 1, 2025 | 1,139.55 | 1,142.75 | 1,076.00 | 1,079.70 | 1,075.66 | -5.37% | 64,567 |
| Jul 31, 2025 | 1,136.35 | 1,171.85 | 1,135.90 | 1,140.95 | 1,136.68 | -1.39% | 46,963 |
| Jul 30, 2025 | 1,164.45 | 1,164.45 | 1,145.05 | 1,157.00 | 1,152.67 | -0.09% | 31,609 |
| Jul 29, 2025 | 1,121.05 | 1,160.70 | 1,121.05 | 1,158.10 | 1,153.77 | 2.71% | 51,760 |
| Jul 28, 2025 | 1,129.60 | 1,134.20 | 1,119.70 | 1,127.50 | 1,123.28 | 0.47% | 14,398 |
| Jul 25, 2025 | 1,122.55 | 1,130.65 | 1,107.65 | 1,122.25 | 1,118.05 | 0.80% | 10,568 |
| Jul 24, 2025 | 1,118.35 | 1,130.00 | 1,111.75 | 1,113.35 | 1,109.19 | -0.33% | 9,099 |
| Jul 23, 2025 | 1,107.25 | 1,118.95 | 1,106.45 | 1,117.00 | 1,112.82 | 1.43% | 9,523 |
| Jul 22, 2025 | 1,139.00 | 1,139.55 | 1,100.00 | 1,101.20 | 1,097.08 | -3.27% | 21,685 |
| Jul 21, 2025 | 1,136.05 | 1,147.40 | 1,132.50 | 1,138.45 | 1,134.19 | -0.07% | 9,447 |
| Jul 18, 2025 | 1,160.95 | 1,160.95 | 1,137.45 | 1,139.25 | 1,134.99 | -1.27% | 9,297 |
| Jul 17, 2025 | 1,149.25 | 1,166.10 | 1,149.25 | 1,153.95 | 1,149.63 | 0.09% | 32,757 |
| Jul 16, 2025 | 1,148.75 | 1,157.60 | 1,145.60 | 1,152.90 | 1,148.59 | 0.07% | 25,037 |
| Jul 15, 2025 | 1,105.05 | 1,156.90 | 1,105.05 | 1,152.05 | 1,147.74 | 1.16% | 24,773 |
| Jul 14, 2025 | 1,121.10 | 1,147.50 | 1,121.10 | 1,138.80 | 1,134.54 | 1.28% | 20,587 |
| Jul 11, 2025 | 1,128.05 | 1,138.75 | 1,115.45 | 1,124.45 | 1,120.24 | -0.44% | 19,952 |
| Jul 10, 2025 | 1,148.70 | 1,149.80 | 1,127.40 | 1,129.45 | 1,125.23 | -1.26% | 15,681 |
| Jul 9, 2025 | 1,150.05 | 1,164.45 | 1,135.40 | 1,143.90 | 1,139.62 | -0.31% | 47,576 |
| Jul 8, 2025 | 1,178.35 | 1,178.35 | 1,130.15 | 1,147.50 | 1,143.21 | -3.12% | 35,920 |
| Jul 7, 2025 | 1,190.55 | 1,192.10 | 1,175.95 | 1,184.50 | 1,180.07 | -0.51% | 18,033 |
| Jul 4, 2025 | 1,157.05 | 1,196.80 | 1,157.05 | 1,190.60 | 1,186.15 | 3.03% | 53,082 |
| Jul 3, 2025 | 1,169.65 | 1,169.65 | 1,144.30 | 1,155.55 | 1,151.23 | -0.19% | 31,538 |
| Jul 2, 2025 | 1,132.50 | 1,167.00 | 1,132.00 | 1,157.75 | 1,153.42 | 2.23% | 77,266 |
| Jul 1, 2025 | 1,135.25 | 1,137.00 | 1,112.00 | 1,132.50 | 1,128.26 | -0.23% | 86,905 |
| Jun 30, 2025 | 1,135.05 | 1,159.35 | 1,130.25 | 1,135.10 | 1,130.85 | 1.09% | 66,879 |
| Jun 27, 2025 | 1,125.10 | 1,138.45 | 1,119.50 | 1,122.90 | 1,118.70 | -0.02% | 11,901 |
| Jun 26, 2025 | 1,130.50 | 1,134.95 | 1,114.00 | 1,123.15 | 1,118.95 | 0.27% | 78,843 |
| Jun 25, 2025 | 1,119.90 | 1,121.60 | 1,108.00 | 1,120.10 | 1,115.91 | 1.46% | 22,811 |
| Jun 24, 2025 | 1,114.60 | 1,117.95 | 1,102.00 | 1,104.00 | 1,099.87 | 0.39% | 17,016 |
| Jun 23, 2025 | 1,096.15 | 1,105.25 | 1,088.15 | 1,099.75 | 1,095.64 | 0.32% | 11,442 |
| Jun 20, 2025 | 1,083.30 | 1,102.50 | 1,079.85 | 1,096.20 | 1,092.10 | 1.20% | 27,941 |
| Jun 19, 2025 | 1,104.05 | 1,110.85 | 1,079.05 | 1,083.25 | 1,079.20 | -2.15% | 32,328 |