Skip to main content
logo
Aurobindo Pharma Limited (BOM:524804)
India flag India · Delayed Price · Currency is INR
1,579.35
+3.90 (0.25%)
At close: Jul 31, 2026

BOM:524804 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,588.151,588.851,568.351,579.351,579.350.25%14,848
Jul 30, 20261,573.101,607.001,566.701,575.451,575.45-0.96%27,789
Jul 29, 20261,550.651,598.101,550.651,590.801,590.802.60%37,779
Jul 28, 20261,542.651,563.451,539.651,550.501,550.500.11%10,151
Jul 27, 20261,537.201,569.251,533.051,548.801,548.801.13%19,269
Jul 24, 20261,516.301,540.651,513.151,531.501,531.500.50%21,044
Jul 23, 20261,559.651,559.651,514.101,523.901,523.90-0.59%16,994
Jul 22, 20261,571.201,571.201,515.151,532.951,532.95-3.01%63,139
Jul 21, 20261,555.851,583.051,547.001,580.451,580.451.28%160,799
Jul 20, 20261,552.651,573.901,537.601,560.551,560.551.73%42,075
Jul 17, 20261,550.001,550.001,521.501,534.051,534.05-0.91%20,611
Jul 16, 20261,563.951,564.401,543.001,548.101,548.10-0.20%27,408
Jul 15, 20261,559.701,564.601,545.651,551.151,551.15-0.11%8,869
Jul 14, 20261,540.551,571.001,540.551,552.801,552.800.20%28,142
Jul 13, 20261,551.751,583.801,541.601,549.651,549.65-0.96%23,155
Jul 10, 20261,580.851,581.001,543.701,564.651,564.65-1.38%27,881
Jul 9, 20261,569.651,602.301,549.651,586.501,586.501.90%13,259
Jul 8, 20261,583.101,611.201,552.651,556.901,556.90-1.65%28,497
Jul 7, 20261,600.001,600.001,576.051,583.001,583.00-0.68%73,815
Jul 6, 20261,622.801,630.001,586.001,593.901,593.90-1.62%22,384
Jul 3, 20261,566.151,636.001,566.151,620.101,620.103.85%110,493
Jul 2, 20261,555.951,565.201,544.101,560.051,560.050.47%22,788
Jul 1, 20261,580.001,588.851,550.001,552.801,552.80-1.46%29,364
Jun 30, 20261,548.901,588.501,548.901,575.851,575.851.74%200,118
Jun 29, 20261,563.151,585.551,537.001,548.851,548.85-0.39%68,433
Jun 25, 20261,545.951,564.701,536.401,554.951,554.951.65%38,281
Jun 24, 20261,539.051,550.701,527.101,529.701,529.70-0.38%33,742
Jun 23, 20261,484.001,542.601,483.951,535.501,535.502.89%116,113
Jun 22, 20261,494.151,510.001,476.851,492.301,492.30-0.37%37,415
Jun 19, 20261,461.951,502.851,447.601,497.851,497.853.80%121,548
Jun 18, 20261,434.301,447.951,417.701,443.051,443.051.47%13,423
Jun 17, 20261,415.401,432.751,404.201,422.101,422.101.94%24,380
Jun 16, 20261,411.501,411.501,391.401,395.101,395.10-0.85%21,974
Jun 15, 20261,467.551,469.201,392.001,407.001,407.00-4.43%65,110
Jun 12, 20261,478.001,481.001,466.001,472.251,472.250.56%23,138
Jun 11, 20261,463.601,472.951,458.501,464.101,464.100.70%36,052
Jun 10, 20261,448.651,467.301,438.001,453.901,453.900.54%27,392
Jun 9, 20261,440.401,468.501,438.201,446.151,446.15-0.39%18,641
Jun 8, 20261,445.951,478.951,445.751,451.851,451.85-0.73%33,553
Jun 5, 20261,488.501,496.151,457.651,462.551,462.55-0.07%77,718
Jun 4, 20261,444.401,482.101,431.551,463.601,463.601.62%52,817
Jun 3, 20261,429.401,457.901,420.801,440.301,440.300.77%39,293
Jun 2, 20261,451.401,451.401,416.801,429.351,429.35-0.21%27,185
Jun 1, 20261,425.001,449.501,421.001,432.401,432.400.10%26,271
May 29, 20261,457.801,457.801,410.401,430.901,430.90-0.33%17,766
May 27, 20261,461.001,472.101,430.001,435.651,435.65-1.92%23,542
May 26, 20261,436.951,467.901,436.951,463.751,463.750.71%15,511
May 25, 20261,451.051,465.001,433.901,453.451,453.45-0.76%84,950
May 22, 20261,524.601,524.601,445.601,464.651,464.65-5.29%131,488
May 21, 20261,520.151,550.001,516.901,546.451,546.451.88%45,284