Aurobindo Pharma Limited (BOM:524804)
India · Delayed Price · Currency is INR 1,391.15
+23.45 (1.71%)
At close: Apr 21, 2026
BOM:524804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,372.85 | 1,401.00 | 1,367.30 | 1,391.15 | 1,391.15 | 1.71% | 21,104 |
| Apr 20, 2026 | 1,396.60 | 1,396.60 | 1,363.60 | 1,367.70 | 1,367.70 | -1.30% | 16,213 |
| Apr 17, 2026 | 1,392.80 | 1,394.10 | 1,376.80 | 1,385.65 | 1,385.65 | -0.03% | 24,210 |
| Apr 16, 2026 | 1,392.00 | 1,392.00 | 1,367.20 | 1,386.10 | 1,386.10 | 0.77% | 55,236 |
| Apr 15, 2026 | 1,359.85 | 1,379.00 | 1,346.20 | 1,375.50 | 1,375.50 | 2.68% | 29,894 |
| Apr 13, 2026 | 1,340.05 | 1,353.00 | 1,333.00 | 1,339.65 | 1,339.65 | -0.77% | 47,743 |
| Apr 10, 2026 | 1,354.50 | 1,355.00 | 1,339.00 | 1,350.00 | 1,350.00 | 0.78% | 19,721 |
| Apr 9, 2026 | 1,343.80 | 1,346.00 | 1,322.00 | 1,339.50 | 1,339.50 | 0.33% | 22,702 |
| Apr 8, 2026 | 1,369.95 | 1,369.95 | 1,317.65 | 1,335.10 | 1,335.10 | 0.41% | 40,479 |
| Apr 7, 2026 | 1,347.55 | 1,357.00 | 1,316.10 | 1,329.60 | 1,329.60 | -0.76% | 37,775 |
| Apr 6, 2026 | 1,344.25 | 1,356.00 | 1,318.25 | 1,339.80 | 1,339.80 | 0.29% | 62,609 |
| Apr 2, 2026 | 1,341.95 | 1,341.95 | 1,265.75 | 1,335.95 | 1,335.95 | -0.46% | 54,134 |
| Apr 1, 2026 | 1,349.75 | 1,359.00 | 1,326.90 | 1,342.10 | 1,342.10 | 2.98% | 48,797 |
| Mar 30, 2026 | 1,313.75 | 1,320.00 | 1,298.20 | 1,303.20 | 1,303.20 | -0.80% | 55,929 |
| Mar 27, 2026 | 1,330.90 | 1,330.90 | 1,296.40 | 1,313.75 | 1,313.75 | 0.46% | 48,321 |
| Mar 25, 2026 | 1,284.40 | 1,329.95 | 1,283.00 | 1,307.70 | 1,307.70 | 2.06% | 1,108,902 |
| Mar 24, 2026 | 1,307.15 | 1,308.00 | 1,255.25 | 1,281.25 | 1,281.25 | 0.15% | 49,189 |
| Mar 23, 2026 | 1,294.55 | 1,298.70 | 1,269.00 | 1,279.30 | 1,279.30 | -0.94% | 53,590 |
| Mar 20, 2026 | 1,252.35 | 1,297.00 | 1,252.35 | 1,291.40 | 1,291.40 | 3.48% | 29,896 |
| Mar 19, 2026 | 1,250.05 | 1,268.30 | 1,240.40 | 1,247.95 | 1,247.95 | -1.66% | 28,930 |
| Mar 18, 2026 | 1,282.00 | 1,291.50 | 1,266.00 | 1,269.00 | 1,269.00 | -1.43% | 32,816 |
| Mar 17, 2026 | 1,299.75 | 1,299.75 | 1,275.50 | 1,287.40 | 1,287.40 | 0.63% | 13,913 |
| Mar 16, 2026 | 1,310.45 | 1,314.85 | 1,265.30 | 1,279.35 | 1,279.35 | -1.30% | 41,108 |
| Mar 13, 2026 | 1,300.20 | 1,316.10 | 1,288.05 | 1,296.20 | 1,296.20 | -1.30% | 48,803 |
| Mar 12, 2026 | 1,301.20 | 1,319.60 | 1,290.50 | 1,313.30 | 1,313.30 | 0.67% | 79,056 |
| Mar 11, 2026 | 1,289.00 | 1,318.00 | 1,289.00 | 1,304.60 | 1,304.60 | 1.46% | 40,241 |
| Mar 10, 2026 | 1,266.65 | 1,291.60 | 1,250.00 | 1,285.85 | 1,285.85 | 3.12% | 94,232 |
| Mar 9, 2026 | 1,224.65 | 1,251.05 | 1,193.15 | 1,247.00 | 1,247.00 | 1.25% | 45,380 |
| Mar 6, 2026 | 1,230.55 | 1,244.00 | 1,215.10 | 1,231.60 | 1,231.60 | 0.47% | 27,315 |
| Mar 5, 2026 | 1,211.20 | 1,230.10 | 1,200.65 | 1,225.80 | 1,225.80 | 2.57% | 31,080 |
| Mar 4, 2026 | 1,188.70 | 1,201.50 | 1,180.00 | 1,195.10 | 1,195.10 | -1.34% | 23,141 |
| Mar 2, 2026 | 1,180.05 | 1,223.25 | 1,180.05 | 1,211.35 | 1,211.35 | -0.84% | 43,111 |
| Feb 27, 2026 | 1,225.10 | 1,239.60 | 1,215.00 | 1,221.55 | 1,221.55 | -0.04% | 44,119 |
| Feb 26, 2026 | 1,214.10 | 1,250.85 | 1,214.00 | 1,222.00 | 1,222.00 | 0.66% | 222,816 |
| Feb 25, 2026 | 1,154.25 | 1,217.00 | 1,154.25 | 1,214.00 | 1,214.00 | 4.22% | 50,628 |
| Feb 24, 2026 | 1,157.95 | 1,167.00 | 1,144.75 | 1,164.85 | 1,164.85 | 1.29% | 22,384 |
| Feb 23, 2026 | 1,164.25 | 1,173.25 | 1,144.00 | 1,150.00 | 1,150.00 | -0.84% | 966,628 |
| Feb 20, 2026 | 1,170.00 | 1,175.60 | 1,149.55 | 1,159.75 | 1,159.75 | -1.36% | 28,911 |
| Feb 19, 2026 | 1,158.95 | 1,201.00 | 1,158.00 | 1,175.75 | 1,175.75 | 1.38% | 122,879 |
| Feb 18, 2026 | 1,186.45 | 1,193.15 | 1,130.00 | 1,159.75 | 1,159.75 | -2.10% | 95,224 |
| Feb 17, 2026 | 1,186.25 | 1,212.60 | 1,168.25 | 1,184.65 | 1,184.65 | -0.02% | 88,499 |
| Feb 16, 2026 | 1,133.90 | 1,187.00 | 1,133.90 | 1,184.90 | 1,184.90 | 3.17% | 121,222 |
| Feb 13, 2026 | 1,154.85 | 1,157.10 | 1,127.30 | 1,148.50 | 1,148.50 | -0.78% | 16,694 |
| Feb 12, 2026 | 1,146.00 | 1,160.90 | 1,134.00 | 1,157.55 | 1,157.55 | 1.01% | 14,398 |
| Feb 11, 2026 | 1,138.40 | 1,160.70 | 1,124.90 | 1,146.00 | 1,146.00 | 2.11% | 151,519 |
| Feb 10, 2026 | 1,207.85 | 1,218.20 | 1,106.25 | 1,122.35 | 1,122.35 | -6.57% | 270,367 |
| Feb 9, 2026 | 1,181.20 | 1,210.00 | 1,171.45 | 1,201.25 | 1,201.25 | 0.85% | 24,481 |
| Feb 6, 2026 | 1,174.75 | 1,195.00 | 1,166.40 | 1,191.15 | 1,191.15 | 0.73% | 11,909 |
| Feb 5, 2026 | 1,225.25 | 1,225.25 | 1,178.00 | 1,182.50 | 1,182.50 | -2.41% | 14,132 |
| Feb 4, 2026 | 1,226.15 | 1,238.60 | 1,166.90 | 1,211.70 | 1,211.70 | -1.18% | 50,623 |