Aurobindo Pharma Limited (BOM:524804)
India · Delayed Price · Currency is INR 1,549.65
-15.00 (-0.96%)
At close: Jul 13, 2026
BOM:524804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,600.00 | 1,600.00 | 1,576.05 | 1,583.00 | 1,583.00 | -0.68% | 73,815 |
| Jul 6, 2026 | 1,622.80 | 1,630.00 | 1,586.00 | 1,593.90 | 1,593.90 | -1.62% | 22,384 |
| Jul 3, 2026 | 1,566.15 | 1,636.00 | 1,566.15 | 1,620.10 | 1,620.10 | 3.85% | 110,493 |
| Jul 2, 2026 | 1,555.95 | 1,565.20 | 1,544.10 | 1,560.05 | 1,560.05 | 0.47% | 22,788 |
| Jul 1, 2026 | 1,580.00 | 1,588.85 | 1,550.00 | 1,552.80 | 1,552.80 | -1.46% | 29,364 |
| Jun 30, 2026 | 1,548.90 | 1,588.50 | 1,548.90 | 1,575.85 | 1,575.85 | 1.74% | 200,118 |
| Jun 29, 2026 | 1,563.15 | 1,585.55 | 1,537.00 | 1,548.85 | 1,548.85 | -0.39% | 68,433 |
| Jun 25, 2026 | 1,545.95 | 1,564.70 | 1,536.40 | 1,554.95 | 1,554.95 | 1.65% | 38,281 |
| Jun 24, 2026 | 1,539.05 | 1,550.70 | 1,527.10 | 1,529.70 | 1,529.70 | -0.38% | 33,742 |
| Jun 23, 2026 | 1,484.00 | 1,542.60 | 1,483.95 | 1,535.50 | 1,535.50 | 2.89% | 116,113 |
| Jun 22, 2026 | 1,494.15 | 1,510.00 | 1,476.85 | 1,492.30 | 1,492.30 | -0.37% | 37,415 |
| Jun 19, 2026 | 1,461.95 | 1,502.85 | 1,447.60 | 1,497.85 | 1,497.85 | 3.80% | 121,548 |
| Jun 18, 2026 | 1,434.30 | 1,447.95 | 1,417.70 | 1,443.05 | 1,443.05 | 1.47% | 13,423 |
| Jun 17, 2026 | 1,415.40 | 1,432.75 | 1,404.20 | 1,422.10 | 1,422.10 | 1.94% | 24,380 |
| Jun 16, 2026 | 1,411.50 | 1,411.50 | 1,391.40 | 1,395.10 | 1,395.10 | -0.85% | 21,974 |
| Jun 15, 2026 | 1,467.55 | 1,469.20 | 1,392.00 | 1,407.00 | 1,407.00 | -4.43% | 65,110 |
| Jun 12, 2026 | 1,478.00 | 1,481.00 | 1,466.00 | 1,472.25 | 1,472.25 | 0.56% | 23,138 |
| Jun 11, 2026 | 1,463.60 | 1,472.95 | 1,458.50 | 1,464.10 | 1,464.10 | 0.70% | 36,052 |
| Jun 10, 2026 | 1,448.65 | 1,467.30 | 1,438.00 | 1,453.90 | 1,453.90 | 0.54% | 27,392 |
| Jun 9, 2026 | 1,440.40 | 1,468.50 | 1,438.20 | 1,446.15 | 1,446.15 | -0.39% | 18,641 |
| Jun 8, 2026 | 1,445.95 | 1,478.95 | 1,445.75 | 1,451.85 | 1,451.85 | -0.73% | 33,553 |
| Jun 5, 2026 | 1,488.50 | 1,496.15 | 1,457.65 | 1,462.55 | 1,462.55 | -0.07% | 77,718 |
| Jun 4, 2026 | 1,444.40 | 1,482.10 | 1,431.55 | 1,463.60 | 1,463.60 | 1.62% | 52,817 |
| Jun 3, 2026 | 1,429.40 | 1,457.90 | 1,420.80 | 1,440.30 | 1,440.30 | 0.77% | 39,293 |
| Jun 2, 2026 | 1,451.40 | 1,451.40 | 1,416.80 | 1,429.35 | 1,429.35 | -0.21% | 27,185 |
| 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 |