Aurobindo Pharma Limited (BOM:524804)
India · Delayed Price · Currency is INR 1,432.40
+1.50 (0.10%)
At close: Jun 1, 2026
BOM:524804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,425.00 | 1,449.50 | 1,421.00 | 1,432.40 | 1,432.40 | 0.10% | 26,271 |
| May 29, 2026 | 1,457.80 | 1,457.80 | 1,410.40 | 1,430.90 | 1,430.90 | -0.33% | 17,766 |
| May 27, 2026 | 1,461.00 | 1,472.10 | 1,430.00 | 1,435.65 | 1,435.65 | -1.92% | 23,542 |
| May 26, 2026 | 1,436.95 | 1,467.90 | 1,436.95 | 1,463.75 | 1,463.75 | 0.71% | 15,511 |
| May 25, 2026 | 1,451.05 | 1,465.00 | 1,433.90 | 1,453.45 | 1,453.45 | -0.76% | 84,950 |
| May 22, 2026 | 1,524.60 | 1,524.60 | 1,445.60 | 1,464.65 | 1,464.65 | -5.29% | 131,488 |
| May 21, 2026 | 1,520.15 | 1,550.00 | 1,516.90 | 1,546.45 | 1,546.45 | 1.88% | 45,284 |
| May 20, 2026 | 1,513.95 | 1,539.65 | 1,505.20 | 1,517.90 | 1,517.90 | 0.34% | 42,766 |
| May 19, 2026 | 1,493.95 | 1,529.90 | 1,493.95 | 1,512.75 | 1,512.75 | 0.74% | 212,556 |
| May 18, 2026 | 1,520.00 | 1,524.40 | 1,492.60 | 1,501.65 | 1,501.65 | -0.64% | 21,338 |
| May 15, 2026 | 1,515.00 | 1,528.35 | 1,504.80 | 1,511.30 | 1,511.30 | 0.11% | 28,299 |
| May 14, 2026 | 1,497.85 | 1,525.00 | 1,458.95 | 1,509.65 | 1,509.65 | 0.81% | 97,352 |
| May 13, 2026 | 1,488.10 | 1,509.70 | 1,484.10 | 1,497.55 | 1,497.55 | 0.60% | 44,402 |
| May 12, 2026 | 1,479.90 | 1,503.80 | 1,479.75 | 1,488.65 | 1,488.65 | 0.19% | 47,615 |
| May 11, 2026 | 1,464.05 | 1,504.55 | 1,464.05 | 1,485.90 | 1,485.90 | -0.17% | 41,228 |
| May 8, 2026 | 1,480.80 | 1,514.00 | 1,480.80 | 1,488.50 | 1,488.50 | 0.67% | 39,721 |
| May 7, 2026 | 1,475.00 | 1,498.95 | 1,470.00 | 1,478.55 | 1,478.55 | -0.33% | 48,409 |
| May 6, 2026 | 1,428.05 | 1,489.10 | 1,428.05 | 1,483.40 | 1,483.40 | 3.87% | 85,667 |
| May 5, 2026 | 1,365.25 | 1,431.00 | 1,365.25 | 1,428.20 | 1,428.20 | 3.81% | 68,133 |
| May 4, 2026 | 1,393.95 | 1,396.95 | 1,369.25 | 1,375.80 | 1,375.80 | -0.99% | 28,428 |
| Apr 30, 2026 | 1,386.60 | 1,401.30 | 1,378.80 | 1,389.55 | 1,389.55 | -0.50% | 16,117 |
| Apr 29, 2026 | 1,436.05 | 1,436.05 | 1,389.85 | 1,396.50 | 1,396.50 | -1.74% | 25,330 |
| Apr 28, 2026 | 1,415.05 | 1,430.00 | 1,412.65 | 1,421.30 | 1,421.30 | 0.26% | 21,772 |
| Apr 27, 2026 | 1,413.80 | 1,432.90 | 1,387.85 | 1,417.65 | 1,417.65 | 0.27% | 28,979 |
| Apr 24, 2026 | 1,435.10 | 1,445.15 | 1,412.00 | 1,413.80 | 1,413.80 | -1.54% | 36,953 |
| Apr 23, 2026 | 1,419.95 | 1,459.75 | 1,415.00 | 1,435.90 | 1,435.90 | 1.06% | 55,079 |
| Apr 22, 2026 | 1,393.85 | 1,425.00 | 1,383.95 | 1,420.90 | 1,420.90 | 2.14% | 61,819 |
| 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 |