Aurobindo Pharma Limited (BOM:524804)
India · Delayed Price · Currency is INR 1,641.00
-23.90 (-1.44%)
At close: Sep 16, 2026
BOM:524804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,655.55 | 1,655.55 | 1,622.50 | 1,641.00 | 1,641.00 | -1.44% | 13,361 |
| Sep 15, 2026 | 1,685.65 | 1,686.95 | 1,644.05 | 1,664.90 | 1,664.90 | -0.63% | 8,246 |
| Sep 11, 2026 | 1,652.25 | 1,680.40 | 1,652.25 | 1,675.45 | 1,675.45 | 0.39% | 20,593 |
| Sep 10, 2026 | 1,689.95 | 1,690.00 | 1,655.20 | 1,669.00 | 1,669.00 | -1.24% | 11,097 |
| Sep 9, 2026 | 1,688.35 | 1,703.25 | 1,673.30 | 1,690.00 | 1,690.00 | 0.24% | 11,535 |
| Sep 8, 2026 | 1,659.40 | 1,699.00 | 1,656.60 | 1,686.00 | 1,686.00 | 1.69% | 32,693 |
| Sep 7, 2026 | 1,638.65 | 1,666.60 | 1,638.65 | 1,658.00 | 1,658.00 | 0.28% | 13,574 |
| Sep 4, 2026 | 1,653.90 | 1,660.60 | 1,623.05 | 1,653.30 | 1,653.30 | 1.62% | 16,719 |
| Sep 3, 2026 | 1,657.95 | 1,665.05 | 1,627.00 | 1,627.00 | 1,627.00 | -1.77% | 26,369 |
| Sep 2, 2026 | 1,679.80 | 1,695.15 | 1,640.90 | 1,656.30 | 1,656.30 | -1.59% | 31,211 |
| Sep 1, 2026 | 1,706.70 | 1,706.70 | 1,673.10 | 1,683.00 | 1,683.00 | -0.41% | 17,146 |
| Aug 31, 2026 | 1,632.35 | 1,702.60 | 1,632.35 | 1,690.00 | 1,690.00 | 2.42% | 76,357 |
| Aug 28, 2026 | 1,641.20 | 1,656.70 | 1,622.30 | 1,650.00 | 1,650.00 | 1.16% | 10,188 |
| Aug 27, 2026 | 1,632.60 | 1,632.60 | 1,608.00 | 1,631.00 | 1,631.00 | 0.55% | 15,633 |
| Aug 26, 2026 | 1,606.25 | 1,638.35 | 1,606.25 | 1,622.00 | 1,622.00 | 1.17% | 21,372 |
| Aug 25, 2026 | 1,586.30 | 1,623.55 | 1,586.30 | 1,603.25 | 1,603.25 | -0.39% | 13,349 |
| Aug 24, 2026 | 1,619.75 | 1,637.75 | 1,603.50 | 1,609.60 | 1,609.60 | -0.64% | 12,564 |
| Aug 21, 2026 | 1,605.80 | 1,623.50 | 1,600.00 | 1,619.95 | 1,619.95 | 0.84% | 13,506 |
| Aug 20, 2026 | 1,620.85 | 1,634.00 | 1,604.45 | 1,606.40 | 1,606.40 | -0.54% | 10,425 |
| Aug 19, 2026 | 1,649.60 | 1,649.60 | 1,613.00 | 1,615.15 | 1,615.15 | -1.42% | 28,446 |
| Aug 18, 2026 | 1,627.55 | 1,645.20 | 1,627.55 | 1,638.45 | 1,638.45 | 0.83% | 54,547 |
| Aug 17, 2026 | 1,625.10 | 1,651.10 | 1,618.80 | 1,625.00 | 1,625.00 | -1.99% | 22,762 |
| Aug 14, 2026 | 1,677.75 | 1,677.75 | 1,621.30 | 1,658.00 | 1,658.00 | 0.08% | 27,723 |
| Aug 13, 2026 | 1,674.60 | 1,682.00 | 1,655.00 | 1,656.60 | 1,656.60 | -0.50% | 16,501 |
| Aug 12, 2026 | 1,671.10 | 1,671.10 | 1,651.75 | 1,664.95 | 1,664.95 | 1.40% | 10,830 |
| Aug 11, 2026 | 1,640.70 | 1,658.25 | 1,640.00 | 1,642.00 | 1,642.00 | -0.24% | 22,616 |
| Aug 10, 2026 | 1,662.65 | 1,671.30 | 1,635.00 | 1,646.00 | 1,646.00 | -0.90% | 49,631 |
| Aug 7, 2026 | 1,588.00 | 1,661.00 | 1,579.30 | 1,661.00 | 1,661.00 | 4.50% | 120,467 |
| Aug 6, 2026 | 1,634.30 | 1,634.30 | 1,585.00 | 1,589.50 | 1,589.50 | -1.48% | 65,805 |
| Aug 5, 2026 | 1,600.30 | 1,623.00 | 1,567.40 | 1,613.40 | 1,613.40 | 1.87% | 46,593 |
| Aug 4, 2026 | 1,551.30 | 1,584.10 | 1,535.75 | 1,583.80 | 1,583.80 | -0.45% | 307,534 |
| Aug 3, 2026 | 1,610.30 | 1,610.30 | 1,542.35 | 1,591.00 | 1,591.00 | 0.74% | 21,676 |
| Jul 31, 2026 | 1,588.15 | 1,588.85 | 1,568.35 | 1,579.35 | 1,579.35 | 0.25% | 14,848 |
| Jul 30, 2026 | 1,573.10 | 1,607.00 | 1,566.70 | 1,575.45 | 1,575.45 | -0.96% | 27,789 |
| Jul 29, 2026 | 1,550.65 | 1,598.10 | 1,550.65 | 1,590.80 | 1,590.80 | 2.60% | 37,779 |
| Jul 28, 2026 | 1,542.65 | 1,563.45 | 1,539.65 | 1,550.50 | 1,550.50 | 0.11% | 10,151 |
| Jul 27, 2026 | 1,537.20 | 1,569.25 | 1,533.05 | 1,548.80 | 1,548.80 | 1.13% | 19,269 |
| Jul 24, 2026 | 1,516.30 | 1,540.65 | 1,513.15 | 1,531.50 | 1,531.50 | 0.50% | 21,044 |
| Jul 23, 2026 | 1,559.65 | 1,559.65 | 1,514.10 | 1,523.90 | 1,523.90 | -0.59% | 16,994 |
| Jul 22, 2026 | 1,571.20 | 1,571.20 | 1,515.15 | 1,532.95 | 1,532.95 | -3.01% | 63,139 |
| Jul 21, 2026 | 1,555.85 | 1,583.05 | 1,547.00 | 1,580.45 | 1,580.45 | 1.28% | 160,799 |
| Jul 20, 2026 | 1,552.65 | 1,573.90 | 1,537.60 | 1,560.55 | 1,560.55 | 1.73% | 42,075 |
| Jul 17, 2026 | 1,550.00 | 1,550.00 | 1,521.50 | 1,534.05 | 1,534.05 | -0.91% | 20,611 |
| Jul 16, 2026 | 1,563.95 | 1,564.40 | 1,543.00 | 1,548.10 | 1,548.10 | -0.20% | 27,408 |
| Jul 15, 2026 | 1,559.70 | 1,564.60 | 1,545.65 | 1,551.15 | 1,551.15 | -0.11% | 8,869 |
| Jul 14, 2026 | 1,540.55 | 1,571.00 | 1,540.55 | 1,552.80 | 1,552.80 | 0.20% | 28,142 |
| Jul 13, 2026 | 1,551.75 | 1,583.80 | 1,541.60 | 1,549.65 | 1,549.65 | -0.96% | 23,155 |
| Jul 10, 2026 | 1,580.85 | 1,581.00 | 1,543.70 | 1,564.65 | 1,564.65 | -1.38% | 27,881 |
| Jul 9, 2026 | 1,569.65 | 1,602.30 | 1,549.65 | 1,586.50 | 1,586.50 | 1.90% | 13,259 |
| Jul 8, 2026 | 1,583.10 | 1,611.20 | 1,552.65 | 1,556.90 | 1,556.90 | -1.65% | 28,497 |