Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,106.70
+7.30 (0.66%)
Oct 29, 2025, 9:30 AM IST
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,094.00 | 1,103.50 | 1,081.40 | 1,099.40 | 1,099.40 | 0.43% | 1,130,745 |
| 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% | 763,002 |
| Oct 23, 2025 | 1,120.00 | 1,120.50 | 1,096.20 | 1,099.10 | 1,099.10 | -0.13% | 885,783 |
| 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% | 967,534 |
| Oct 17, 2025 | 1,106.00 | 1,113.50 | 1,092.80 | 1,101.00 | 1,101.00 | -0.48% | 938,051 |
| Oct 16, 2025 | 1,113.10 | 1,116.70 | 1,098.20 | 1,106.30 | 1,106.30 | -0.24% | 1,711,166 |
| Oct 15, 2025 | 1,126.00 | 1,129.40 | 1,106.30 | 1,109.00 | 1,109.00 | -1.40% | 543,518 |
| Oct 14, 2025 | 1,136.10 | 1,137.70 | 1,110.20 | 1,124.80 | 1,124.80 | -1.06% | 1,005,434 |
| Oct 13, 2025 | 1,127.70 | 1,139.90 | 1,121.00 | 1,136.80 | 1,136.80 | 0.58% | 1,453,641 |
| Oct 10, 2025 | 1,125.40 | 1,143.80 | 1,116.40 | 1,130.30 | 1,130.30 | 0.93% | 1,455,177 |
| Oct 9, 2025 | 1,097.00 | 1,126.30 | 1,095.00 | 1,119.90 | 1,119.90 | 4.59% | 4,941,010 |
| Oct 8, 2025 | 1,091.50 | 1,102.80 | 1,066.80 | 1,070.80 | 1,070.80 | -1.77% | 549,749 |
| Oct 7, 2025 | 1,099.00 | 1,100.80 | 1,074.90 | 1,090.10 | 1,090.10 | -0.58% | 1,177,833 |
| Oct 6, 2025 | 1,092.30 | 1,100.00 | 1,078.20 | 1,096.50 | 1,096.50 | 0.29% | 645,481 |
| Oct 3, 2025 | 1,095.00 | 1,102.60 | 1,086.80 | 1,093.30 | 1,093.30 | 0.67% | 517,528 |
| Oct 1, 2025 | 1,086.90 | 1,104.20 | 1,083.90 | 1,086.00 | 1,086.00 | 0.19% | 1,043,316 |
| Sep 30, 2025 | 1,088.00 | 1,097.90 | 1,075.60 | 1,083.90 | 1,083.90 | -0.51% | 588,018 |
| Sep 29, 2025 | 1,106.00 | 1,106.10 | 1,078.70 | 1,089.50 | 1,089.50 | -0.05% | 1,318,867 |
| Sep 26, 2025 | 1,080.50 | 1,100.30 | 1,072.00 | 1,090.00 | 1,090.00 | -0.64% | 2,425,821 |
| Sep 25, 2025 | 1,092.10 | 1,108.70 | 1,092.10 | 1,097.00 | 1,097.00 | 0.56% | 1,710,962 |
| Sep 24, 2025 | 1,109.90 | 1,112.60 | 1,088.80 | 1,090.90 | 1,090.90 | -1.71% | 1,246,781 |
| Sep 23, 2025 | 1,112.00 | 1,124.00 | 1,099.20 | 1,109.90 | 1,109.90 | -0.67% | 1,396,979 |
| Sep 22, 2025 | 1,120.10 | 1,127.00 | 1,110.00 | 1,117.40 | 1,117.40 | -0.16% | 1,491,052 |
| Sep 19, 2025 | 1,130.00 | 1,138.00 | 1,116.90 | 1,119.20 | 1,119.20 | -0.86% | 958,952 |
| Sep 18, 2025 | 1,100.50 | 1,132.00 | 1,095.80 | 1,128.90 | 1,128.90 | 3.03% | 1,829,041 |
| Sep 17, 2025 | 1,096.00 | 1,103.80 | 1,087.50 | 1,095.70 | 1,095.70 | 0.38% | 796,923 |
| Sep 16, 2025 | 1,100.00 | 1,109.00 | 1,088.70 | 1,091.60 | 1,091.60 | -0.77% | 1,225,324 |
| Sep 15, 2025 | 1,090.00 | 1,105.90 | 1,075.10 | 1,100.10 | 1,100.10 | 0.52% | 1,368,536 |
| Sep 12, 2025 | 1,103.10 | 1,118.40 | 1,091.00 | 1,094.40 | 1,094.40 | -1.33% | 794,187 |
| Sep 11, 2025 | 1,065.00 | 1,117.90 | 1,061.30 | 1,109.20 | 1,109.20 | 5.61% | 5,850,105 |
| Sep 10, 2025 | 1,053.00 | 1,074.00 | 1,048.00 | 1,050.30 | 1,050.30 | 0.61% | 1,684,330 |
| Sep 9, 2025 | 1,041.00 | 1,050.00 | 1,036.00 | 1,043.90 | 1,043.90 | 0.36% | 1,036,358 |
| Sep 8, 2025 | 1,040.40 | 1,052.60 | 1,035.40 | 1,040.20 | 1,040.20 | -0.37% | 415,761 |
| Sep 5, 2025 | 1,038.30 | 1,054.80 | 1,033.20 | 1,044.10 | 1,044.10 | 0.78% | 738,814 |
| Sep 4, 2025 | 1,055.00 | 1,055.00 | 1,033.10 | 1,036.00 | 1,036.00 | 0.11% | 422,479 |
| Sep 3, 2025 | 1,025.00 | 1,041.50 | 1,021.00 | 1,034.90 | 1,034.90 | 1.24% | 982,554 |
| Sep 2, 2025 | 1,027.60 | 1,032.90 | 1,016.20 | 1,022.20 | 1,022.20 | -0.27% | 947,610 |
| Sep 1, 2025 | 1,022.80 | 1,035.80 | 1,016.10 | 1,025.00 | 1,025.00 | -0.28% | 1,626,317 |
| Aug 29, 2025 | 1,035.10 | 1,040.10 | 1,020.00 | 1,027.90 | 1,027.90 | 0.16% | 882,168 |
| Aug 28, 2025 | 1,046.70 | 1,047.30 | 1,021.70 | 1,026.30 | 1,026.30 | -1.85% | 2,342,067 |
| 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 |