Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,047.00
-20.40 (-1.91%)
Aug 26, 2025, 3:29 PM IST
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,065.00 | 1,067.00 | 1,042.70 | 1,045.60 | 1,045.60 | -2.04% | 2,586,406 |
| Aug 25, 2025 | 1,055.50 | 1,075.90 | 1,052.40 | 1,067.40 | 1,067.40 | 1.62% | 763,968 |
| Aug 22, 2025 | 1,048.00 | 1,056.60 | 1,036.50 | 1,050.40 | 1,050.40 | 0.90% | 1,872,943 |
| Aug 21, 2025 | 1,045.00 | 1,054.60 | 1,032.50 | 1,041.00 | 1,041.00 | -0.52% | 1,522,514 |
| Aug 20, 2025 | 1,070.00 | 1,078.00 | 1,039.00 | 1,046.40 | 1,046.40 | -3.97% | 4,610,136 |
| Aug 19, 2025 | 1,092.00 | 1,098.80 | 1,086.00 | 1,089.70 | 1,089.70 | 0.04% | 258,816 |
| Aug 18, 2025 | 1,093.70 | 1,093.70 | 1,070.80 | 1,089.30 | 1,089.30 | 0.53% | 1,030,797 |
| Aug 14, 2025 | 1,081.00 | 1,113.00 | 1,070.00 | 1,083.60 | 1,083.60 | 0.50% | 1,154,139 |
| Aug 13, 2025 | 1,059.20 | 1,083.60 | 1,057.20 | 1,078.20 | 1,078.20 | 1.89% | 444,446 |
| Aug 12, 2025 | 1,052.50 | 1,068.50 | 1,045.10 | 1,058.20 | 1,058.20 | 0.50% | 668,937 |
| Aug 11, 2025 | 1,042.00 | 1,056.40 | 1,031.80 | 1,052.90 | 1,052.90 | 1.04% | 796,011 |
| Aug 8, 2025 | 1,070.10 | 1,070.80 | 1,039.20 | 1,042.10 | 1,042.10 | -2.57% | 881,747 |
| Aug 7, 2025 | 1,060.10 | 1,084.30 | 1,047.60 | 1,069.60 | 1,065.60 | -0.25% | 947,918 |
| Aug 6, 2025 | 1,070.90 | 1,085.00 | 1,060.20 | 1,072.30 | 1,068.29 | -0.65% | 1,830,084 |
| Aug 5, 2025 | 1,073.10 | 1,109.40 | 1,060.90 | 1,079.30 | 1,075.26 | -1.02% | 2,733,423 |
| Aug 4, 2025 | 1,085.10 | 1,101.40 | 1,076.00 | 1,090.40 | 1,086.32 | 0.98% | 716,719 |
| Aug 1, 2025 | 1,142.00 | 1,144.00 | 1,075.30 | 1,079.80 | 1,075.76 | -5.26% | 2,025,491 |
| Jul 31, 2025 | 1,150.00 | 1,172.70 | 1,135.00 | 1,139.80 | 1,135.54 | -1.57% | 5,490,626 |
| Jul 30, 2025 | 1,161.10 | 1,162.70 | 1,142.50 | 1,158.00 | 1,153.67 | -0.01% | 672,250 |
| Jul 29, 2025 | 1,122.10 | 1,160.70 | 1,121.90 | 1,158.10 | 1,153.77 | 2.76% | 800,744 |
| Jul 28, 2025 | 1,124.00 | 1,135.00 | 1,118.70 | 1,127.00 | 1,122.79 | 0.37% | 740,682 |
| Jul 25, 2025 | 1,120.10 | 1,130.70 | 1,107.00 | 1,122.80 | 1,118.60 | 0.78% | 695,747 |
| Jul 24, 2025 | 1,120.10 | 1,130.00 | 1,111.80 | 1,114.10 | 1,109.93 | -0.30% | 1,069,867 |
| Jul 23, 2025 | 1,104.10 | 1,119.10 | 1,104.10 | 1,117.40 | 1,113.22 | 1.45% | 547,355 |
| Jul 22, 2025 | 1,139.00 | 1,142.30 | 1,100.00 | 1,101.40 | 1,097.28 | -3.26% | 1,119,858 |
| Jul 21, 2025 | 1,139.00 | 1,148.60 | 1,132.10 | 1,138.50 | 1,134.24 | -0.09% | 330,975 |
| Jul 18, 2025 | 1,155.00 | 1,155.80 | 1,136.70 | 1,139.50 | 1,135.24 | -1.27% | 421,109 |
| Jul 17, 2025 | 1,153.00 | 1,166.80 | 1,151.30 | 1,154.20 | 1,149.88 | 0.11% | 549,875 |
| Jul 16, 2025 | 1,151.80 | 1,156.90 | 1,143.80 | 1,152.90 | 1,148.59 | 0.08% | 580,099 |
| Jul 15, 2025 | 1,140.10 | 1,157.00 | 1,134.00 | 1,152.00 | 1,147.69 | 1.18% | 847,119 |
| Jul 14, 2025 | 1,124.70 | 1,147.70 | 1,122.60 | 1,138.60 | 1,134.34 | 1.23% | 819,943 |
| Jul 11, 2025 | 1,135.00 | 1,139.00 | 1,115.20 | 1,124.80 | 1,120.59 | -0.45% | 1,058,994 |
| Jul 10, 2025 | 1,143.00 | 1,151.00 | 1,127.10 | 1,129.90 | 1,125.67 | -1.11% | 869,017 |
| Jul 9, 2025 | 1,152.00 | 1,164.50 | 1,135.30 | 1,142.60 | 1,138.33 | -0.44% | 1,453,848 |
| Jul 8, 2025 | 1,169.10 | 1,171.90 | 1,130.70 | 1,147.70 | 1,143.41 | -3.16% | 2,226,072 |
| Jul 7, 2025 | 1,188.00 | 1,193.00 | 1,176.00 | 1,185.10 | 1,180.67 | -0.52% | 697,326 |
| Jul 4, 2025 | 1,160.10 | 1,197.00 | 1,158.60 | 1,191.30 | 1,186.84 | 3.04% | 1,933,477 |
| Jul 3, 2025 | 1,164.00 | 1,164.00 | 1,144.20 | 1,156.10 | 1,151.78 | -0.16% | 1,234,364 |
| Jul 2, 2025 | 1,133.00 | 1,167.60 | 1,131.10 | 1,158.00 | 1,153.67 | 2.25% | 1,558,073 |
| Jul 1, 2025 | 1,137.10 | 1,138.50 | 1,112.00 | 1,132.50 | 1,128.26 | -0.20% | 961,883 |
| Jun 30, 2025 | 1,150.00 | 1,159.90 | 1,130.00 | 1,134.80 | 1,130.56 | 1.23% | 1,653,812 |
| Jun 27, 2025 | 1,128.70 | 1,138.80 | 1,119.00 | 1,121.00 | 1,116.81 | -0.20% | 1,627,657 |
| Jun 26, 2025 | 1,132.00 | 1,135.00 | 1,114.10 | 1,123.20 | 1,119.00 | 0.27% | 1,110,836 |
| Jun 25, 2025 | 1,117.00 | 1,122.10 | 1,106.80 | 1,120.20 | 1,116.01 | 1.45% | 816,916 |
| Jun 24, 2025 | 1,102.00 | 1,118.50 | 1,101.10 | 1,104.20 | 1,100.07 | 0.41% | 400,107 |
| Jun 23, 2025 | 1,094.10 | 1,105.40 | 1,087.20 | 1,099.70 | 1,095.59 | 0.23% | 344,580 |
| Jun 20, 2025 | 1,087.90 | 1,103.00 | 1,081.00 | 1,097.20 | 1,093.10 | 1.36% | 2,471,302 |
| Jun 19, 2025 | 1,106.00 | 1,111.40 | 1,078.50 | 1,082.50 | 1,078.45 | -2.06% | 976,481 |
| Jun 18, 2025 | 1,109.70 | 1,123.90 | 1,101.00 | 1,105.30 | 1,101.17 | -0.40% | 860,409 |
| Jun 17, 2025 | 1,145.40 | 1,149.80 | 1,094.40 | 1,109.70 | 1,105.55 | -3.12% | 2,690,978 |