Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,188.40
+2.10 (0.18%)
Dec 31, 2025, 12:50 PM IST
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,202.00 | 1,208.90 | 1,179.00 | 1,186.30 | 1,186.30 | -1.15% | 1,058,434 |
| Dec 29, 2025 | 1,206.20 | 1,214.10 | 1,192.30 | 1,200.10 | 1,200.10 | -0.51% | 1,340,558 |
| Dec 26, 2025 | 1,213.70 | 1,220.90 | 1,203.80 | 1,206.20 | 1,206.20 | -0.43% | 310,348 |
| Dec 24, 2025 | 1,220.90 | 1,226.70 | 1,208.70 | 1,211.40 | 1,211.40 | -0.54% | 253,901 |
| Dec 23, 2025 | 1,230.00 | 1,236.10 | 1,206.20 | 1,218.00 | 1,218.00 | -0.53% | 665,122 |
| Dec 22, 2025 | 1,225.10 | 1,234.90 | 1,222.10 | 1,224.50 | 1,224.50 | -0.05% | 476,205 |
| Dec 19, 2025 | 1,214.00 | 1,240.70 | 1,211.10 | 1,225.10 | 1,225.10 | 1.31% | 1,396,499 |
| Dec 18, 2025 | 1,190.00 | 1,213.70 | 1,176.60 | 1,209.30 | 1,209.30 | 1.37% | 947,784 |
| Dec 17, 2025 | 1,172.50 | 1,196.80 | 1,172.50 | 1,193.00 | 1,193.00 | 1.26% | 736,879 |
| Dec 16, 2025 | 1,182.20 | 1,185.90 | 1,172.10 | 1,178.10 | 1,178.10 | -0.69% | 263,419 |
| Dec 15, 2025 | 1,200.00 | 1,200.20 | 1,182.00 | 1,186.30 | 1,186.30 | -0.74% | 458,919 |
| Dec 12, 2025 | 1,175.10 | 1,199.50 | 1,170.40 | 1,195.10 | 1,195.10 | 1.95% | 670,100 |
| Dec 11, 2025 | 1,171.60 | 1,185.70 | 1,163.40 | 1,172.20 | 1,172.20 | -0.03% | 704,577 |
| Dec 10, 2025 | 1,161.00 | 1,184.90 | 1,161.00 | 1,172.60 | 1,172.60 | 0.77% | 657,177 |
| Dec 9, 2025 | 1,175.00 | 1,178.30 | 1,160.50 | 1,163.60 | 1,163.60 | -1.17% | 585,926 |
| Dec 8, 2025 | 1,217.60 | 1,219.50 | 1,173.30 | 1,177.40 | 1,177.40 | -3.30% | 950,895 |
| Dec 5, 2025 | 1,225.00 | 1,226.40 | 1,209.00 | 1,217.60 | 1,217.60 | -0.45% | 394,525 |
| Dec 4, 2025 | 1,215.40 | 1,226.80 | 1,209.10 | 1,223.10 | 1,223.10 | 1.17% | 740,597 |
| Dec 3, 2025 | 1,208.60 | 1,214.00 | 1,196.40 | 1,208.90 | 1,208.90 | -0.52% | 718,893 |
| Dec 2, 2025 | 1,216.00 | 1,218.90 | 1,207.40 | 1,215.20 | 1,215.20 | -0.08% | 507,178 |
| Dec 1, 2025 | 1,229.00 | 1,229.00 | 1,204.00 | 1,216.20 | 1,216.20 | -0.86% | 692,441 |
| Nov 28, 2025 | 1,238.00 | 1,242.30 | 1,216.00 | 1,226.70 | 1,226.70 | -0.74% | 556,120 |
| Nov 27, 2025 | 1,227.40 | 1,239.00 | 1,222.60 | 1,235.80 | 1,235.80 | 0.68% | 667,410 |
| Nov 26, 2025 | 1,210.00 | 1,237.30 | 1,195.70 | 1,227.40 | 1,227.40 | 1.61% | 1,126,656 |
| Nov 25, 2025 | 1,192.00 | 1,216.00 | 1,190.60 | 1,208.00 | 1,208.00 | 1.17% | 792,811 |
| Nov 24, 2025 | 1,205.90 | 1,212.00 | 1,189.60 | 1,194.00 | 1,194.00 | -0.99% | 1,266,777 |
| Nov 21, 2025 | 1,207.60 | 1,218.80 | 1,198.00 | 1,205.90 | 1,205.90 | -0.15% | 497,336 |
| Nov 20, 2025 | 1,236.10 | 1,239.70 | 1,203.80 | 1,207.70 | 1,207.70 | -2.27% | 768,820 |
| Nov 19, 2025 | 1,233.90 | 1,244.30 | 1,228.70 | 1,235.80 | 1,235.80 | -0.28% | 744,634 |
| Nov 18, 2025 | 1,236.90 | 1,249.90 | 1,234.10 | 1,239.30 | 1,239.30 | 0.19% | 1,827,771 |
| Nov 17, 2025 | 1,222.50 | 1,241.10 | 1,218.30 | 1,236.90 | 1,236.90 | 1.18% | 988,088 |
| Nov 14, 2025 | 1,210.20 | 1,231.90 | 1,202.90 | 1,222.50 | 1,222.50 | 1.02% | 2,055,973 |
| Nov 13, 2025 | 1,191.00 | 1,222.90 | 1,185.60 | 1,210.20 | 1,210.20 | 2.25% | 2,637,535 |
| Nov 12, 2025 | 1,170.00 | 1,195.50 | 1,160.90 | 1,183.60 | 1,183.60 | 1.32% | 2,367,201 |
| Nov 11, 2025 | 1,158.00 | 1,173.70 | 1,153.50 | 1,168.20 | 1,168.20 | 1.16% | 1,481,205 |
| Nov 10, 2025 | 1,126.10 | 1,160.80 | 1,123.80 | 1,154.80 | 1,154.80 | 2.76% | 1,384,229 |
| Nov 7, 2025 | 1,141.50 | 1,143.80 | 1,120.00 | 1,123.80 | 1,123.80 | -1.47% | 363,582 |
| Nov 6, 2025 | 1,156.00 | 1,157.80 | 1,121.30 | 1,140.60 | 1,140.60 | -0.74% | 1,443,663 |
| Nov 4, 2025 | 1,158.60 | 1,162.90 | 1,138.00 | 1,149.10 | 1,149.10 | -0.82% | 1,054,886 |
| Nov 3, 2025 | 1,142.90 | 1,163.80 | 1,135.20 | 1,158.60 | 1,158.60 | 1.73% | 2,985,845 |
| Oct 31, 2025 | 1,105.00 | 1,155.80 | 1,100.00 | 1,138.90 | 1,138.90 | 3.30% | 3,557,298 |
| Oct 30, 2025 | 1,113.10 | 1,114.00 | 1,091.20 | 1,102.50 | 1,102.50 | -0.83% | 890,530 |
| Oct 29, 2025 | 1,104.00 | 1,122.60 | 1,098.70 | 1,111.70 | 1,111.70 | 1.12% | 1,369,659 |
| Oct 28, 2025 | 1,094.00 | 1,103.50 | 1,081.40 | 1,099.40 | 1,099.40 | 0.43% | 1,130,747 |
| Oct 27, 2025 | 1,094.40 | 1,102.00 | 1,085.10 | 1,094.70 | 1,094.70 | 0.89% | 1,423,033 |
| Oct 24, 2025 | 1,100.00 | 1,108.00 | 1,080.10 | 1,085.00 | 1,085.00 | -1.28% | 761,529 |
| Oct 23, 2025 | 1,120.00 | 1,120.50 | 1,096.20 | 1,099.10 | 1,099.10 | -0.13% | 885,643 |
| Oct 21, 2025 | 1,101.10 | 1,106.70 | 1,098.00 | 1,100.50 | 1,100.50 | 0.10% | 64,349 |
| Oct 20, 2025 | 1,106.00 | 1,114.70 | 1,098.00 | 1,099.40 | 1,099.40 | -0.15% | 967,532 |
| Oct 17, 2025 | 1,106.00 | 1,113.50 | 1,092.80 | 1,101.00 | 1,101.00 | -0.48% | 938,051 |