Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,314.20
+6.40 (0.49%)
At close: Mar 27, 2026
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,290.40 | 1,330.00 | 1,282.10 | 1,307.80 | 1,307.80 | 2.04% | 1,891,714 |
| Mar 24, 2026 | 1,303.00 | 1,310.00 | 1,255.40 | 1,281.60 | 1,281.60 | 0.23% | 1,769,183 |
| Mar 23, 2026 | 1,291.60 | 1,299.00 | 1,268.30 | 1,278.70 | 1,278.70 | -0.98% | 1,758,274 |
| Mar 20, 2026 | 1,262.00 | 1,297.80 | 1,258.30 | 1,291.40 | 1,291.40 | 3.52% | 1,395,687 |
| Mar 19, 2026 | 1,255.00 | 1,269.00 | 1,240.00 | 1,247.50 | 1,247.50 | -1.69% | 816,613 |
| Mar 18, 2026 | 1,278.00 | 1,290.50 | 1,265.30 | 1,269.00 | 1,269.00 | -1.32% | 1,700,454 |
| Mar 17, 2026 | 1,284.90 | 1,295.00 | 1,275.10 | 1,286.00 | 1,286.00 | 0.50% | 635,152 |
| Mar 16, 2026 | 1,302.00 | 1,314.00 | 1,265.80 | 1,279.60 | 1,279.60 | -1.30% | 1,436,685 |
| Mar 13, 2026 | 1,304.30 | 1,317.80 | 1,288.10 | 1,296.50 | 1,296.50 | -1.17% | 1,634,716 |
| Mar 12, 2026 | 1,308.00 | 1,319.80 | 1,289.40 | 1,311.90 | 1,311.90 | 0.54% | 2,110,239 |
| Mar 11, 2026 | 1,291.00 | 1,318.50 | 1,290.00 | 1,304.80 | 1,304.80 | 1.47% | 2,541,782 |
| Mar 10, 2026 | 1,260.00 | 1,291.80 | 1,249.00 | 1,285.90 | 1,285.90 | 3.09% | 2,197,827 |
| Mar 9, 2026 | 1,202.30 | 1,251.80 | 1,182.10 | 1,247.30 | 1,247.30 | 1.25% | 2,180,013 |
| Mar 6, 2026 | 1,224.90 | 1,244.70 | 1,215.10 | 1,231.90 | 1,231.90 | 0.52% | 804,367 |
| Mar 5, 2026 | 1,198.00 | 1,230.70 | 1,198.00 | 1,225.50 | 1,225.50 | 2.52% | 900,601 |
| Mar 4, 2026 | 1,201.00 | 1,202.90 | 1,179.80 | 1,195.40 | 1,195.40 | -1.24% | 909,693 |
| Mar 2, 2026 | 1,186.20 | 1,223.90 | 1,186.20 | 1,210.40 | 1,210.40 | -0.82% | 888,443 |
| Feb 27, 2026 | 1,225.30 | 1,240.00 | 1,214.30 | 1,220.40 | 1,220.40 | -0.02% | 1,781,292 |
| Feb 26, 2026 | 1,217.10 | 1,250.90 | 1,213.50 | 1,220.70 | 1,220.70 | 0.76% | 2,372,711 |
| Feb 25, 2026 | 1,166.00 | 1,217.00 | 1,162.40 | 1,211.50 | 1,211.50 | 4.05% | 3,039,244 |
| Feb 24, 2026 | 1,156.30 | 1,167.20 | 1,144.00 | 1,164.40 | 1,164.40 | 1.20% | 988,014 |
| Feb 23, 2026 | 1,166.10 | 1,174.20 | 1,143.30 | 1,150.60 | 1,150.60 | -0.71% | 989,992 |
| Feb 20, 2026 | 1,173.80 | 1,178.20 | 1,149.10 | 1,158.80 | 1,158.80 | -1.08% | 1,071,813 |
| Feb 19, 2026 | 1,156.40 | 1,200.90 | 1,156.40 | 1,171.40 | 1,171.40 | 1.02% | 3,474,036 |
| Feb 18, 2026 | 1,188.60 | 1,193.50 | 1,129.20 | 1,159.60 | 1,159.60 | -2.28% | 3,294,006 |
| Feb 17, 2026 | 1,184.60 | 1,212.80 | 1,167.70 | 1,186.70 | 1,186.70 | 0.18% | 3,068,092 |
| Feb 16, 2026 | 1,142.00 | 1,187.20 | 1,141.90 | 1,184.60 | 1,184.60 | 3.40% | 1,559,869 |
| Feb 13, 2026 | 1,149.10 | 1,157.40 | 1,126.80 | 1,145.60 | 1,145.60 | -1.06% | 1,682,470 |
| Feb 12, 2026 | 1,146.60 | 1,163.00 | 1,132.10 | 1,157.90 | 1,157.90 | 0.99% | 1,090,045 |
| Feb 11, 2026 | 1,136.00 | 1,161.00 | 1,124.20 | 1,146.60 | 1,146.60 | 2.00% | 4,070,062 |
| Feb 10, 2026 | 1,208.00 | 1,218.70 | 1,106.00 | 1,124.10 | 1,124.10 | -6.61% | 8,584,671 |
| Feb 9, 2026 | 1,191.00 | 1,210.00 | 1,171.50 | 1,203.70 | 1,203.70 | 1.07% | 1,101,009 |
| Feb 6, 2026 | 1,181.00 | 1,195.90 | 1,166.00 | 1,191.00 | 1,191.00 | 0.80% | 805,359 |
| Feb 5, 2026 | 1,212.70 | 1,212.70 | 1,176.90 | 1,181.60 | 1,181.60 | -2.56% | 1,216,222 |
| Feb 4, 2026 | 1,226.10 | 1,237.40 | 1,166.00 | 1,212.70 | 1,212.70 | -1.09% | 1,360,345 |
| Feb 3, 2026 | 1,230.00 | 1,247.30 | 1,211.20 | 1,226.10 | 1,226.10 | 4.71% | 2,827,489 |
| Feb 2, 2026 | 1,172.10 | 1,185.00 | 1,152.30 | 1,171.00 | 1,171.00 | -0.09% | 768,352 |
| Feb 1, 2026 | 1,208.00 | 1,209.10 | 1,163.10 | 1,172.10 | 1,172.10 | -2.95% | 744,670 |
| Jan 30, 2026 | 1,190.00 | 1,219.00 | 1,174.00 | 1,207.70 | 1,207.70 | 4.96% | 8,127,226 |
| Jan 29, 2026 | 1,140.40 | 1,154.10 | 1,127.20 | 1,150.60 | 1,150.60 | 0.94% | 576,780 |
| Jan 28, 2026 | 1,133.00 | 1,143.00 | 1,122.20 | 1,139.90 | 1,139.90 | 0.90% | 614,873 |
| Jan 27, 2026 | 1,139.80 | 1,139.80 | 1,116.20 | 1,129.70 | 1,129.70 | -0.25% | 656,428 |
| Jan 23, 2026 | 1,145.30 | 1,150.50 | 1,120.80 | 1,132.50 | 1,132.50 | -1.12% | 511,867 |
| Jan 22, 2026 | 1,130.10 | 1,149.00 | 1,130.10 | 1,145.30 | 1,145.30 | 2.10% | 622,804 |
| Jan 21, 2026 | 1,133.90 | 1,160.60 | 1,116.50 | 1,121.70 | 1,121.70 | -1.75% | 810,580 |
| Jan 20, 2026 | 1,167.60 | 1,167.70 | 1,137.10 | 1,141.70 | 1,141.70 | -2.22% | 567,180 |
| Jan 19, 2026 | 1,167.00 | 1,177.00 | 1,160.10 | 1,167.60 | 1,167.60 | -0.43% | 546,679 |
| Jan 16, 2026 | 1,174.20 | 1,195.50 | 1,166.30 | 1,172.70 | 1,172.70 | -0.63% | 909,022 |
| Jan 14, 2026 | 1,165.00 | 1,189.10 | 1,158.00 | 1,180.10 | 1,180.10 | 1.06% | 726,275 |
| Jan 13, 2026 | 1,185.00 | 1,185.00 | 1,154.40 | 1,167.70 | 1,167.70 | -0.44% | 854,954 |