Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,676.80
+4.80 (0.29%)
Oct 1, 2026, 3:14 PM IST
Aurobindo Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,677.90 | 1,700.70 | 1,654.20 | 1,676.80 | 1,676.80 | 0.29% | 1,074,057 |
| Sep 30, 2026 | 1,696.00 | 1,707.20 | 1,649.30 | 1,672.00 | 1,672.00 | -1.51% | 1,138,610 |
| Sep 29, 2026 | 1,697.00 | 1,713.70 | 1,690.70 | 1,697.70 | 1,697.70 | 0.01% | 1,159,038 |
| Sep 28, 2026 | 1,712.00 | 1,713.40 | 1,686.80 | 1,697.50 | 1,697.50 | -0.85% | 657,590 |
| Sep 25, 2026 | 1,716.00 | 1,727.90 | 1,699.50 | 1,712.00 | 1,712.00 | -0.23% | 624,705 |
| Sep 24, 2026 | 1,719.70 | 1,740.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.32% | 819,753 |
| Sep 23, 2026 | 1,700.00 | 1,724.70 | 1,692.60 | 1,721.50 | 1,721.50 | 1.26% | 951,081 |
| Sep 22, 2026 | 1,718.30 | 1,719.00 | 1,689.30 | 1,700.00 | 1,700.00 | -0.78% | 869,831 |
| Sep 21, 2026 | 1,709.80 | 1,738.90 | 1,706.40 | 1,713.40 | 1,713.40 | -1.19% | 902,487 |
| Sep 18, 2026 | 1,683.20 | 1,734.00 | 1,676.10 | 1,734.00 | 1,734.00 | 2.60% | 1,209,478 |
| Sep 17, 2026 | 1,634.00 | 1,692.30 | 1,634.00 | 1,690.00 | 1,690.00 | 2.86% | 758,827 |
| Sep 16, 2026 | 1,657.10 | 1,657.10 | 1,623.00 | 1,643.00 | 1,643.00 | -1.02% | 522,849 |
| Sep 15, 2026 | 1,688.00 | 1,688.00 | 1,642.10 | 1,660.00 | 1,660.00 | -1.18% | 438,757 |
| Sep 11, 2026 | 1,666.70 | 1,681.40 | 1,655.50 | 1,679.80 | 1,679.80 | 0.68% | 494,251 |
| Sep 10, 2026 | 1,693.40 | 1,693.40 | 1,655.00 | 1,668.40 | 1,668.40 | -1.80% | 798,368 |
| Sep 9, 2026 | 1,685.00 | 1,704.00 | 1,672.00 | 1,698.90 | 1,698.90 | 0.41% | 600,583 |
| Sep 8, 2026 | 1,660.50 | 1,698.80 | 1,655.00 | 1,692.00 | 1,692.00 | 1.93% | 1,055,813 |
| Sep 7, 2026 | 1,646.00 | 1,668.00 | 1,646.00 | 1,660.00 | 1,660.00 | 0.42% | 536,717 |
| Sep 4, 2026 | 1,637.30 | 1,661.50 | 1,622.60 | 1,653.10 | 1,653.10 | 0.97% | 573,938 |
| Sep 3, 2026 | 1,656.10 | 1,666.60 | 1,626.60 | 1,637.30 | 1,637.30 | -0.66% | 920,206 |
| Sep 2, 2026 | 1,675.00 | 1,695.00 | 1,639.60 | 1,648.20 | 1,648.20 | -2.09% | 816,419 |
| Sep 1, 2026 | 1,700.00 | 1,700.10 | 1,671.10 | 1,683.30 | 1,683.30 | -1.96% | 608,791 |
| Aug 31, 2026 | 1,648.60 | 1,717.00 | 1,635.10 | 1,717.00 | 1,717.00 | 4.36% | 2,416,718 |
| Aug 28, 2026 | 1,637.00 | 1,656.20 | 1,620.10 | 1,645.30 | 1,645.30 | 0.51% | 484,381 |
| Aug 27, 2026 | 1,623.50 | 1,637.00 | 1,605.70 | 1,637.00 | 1,637.00 | 0.86% | 717,677 |
| Aug 26, 2026 | 1,620.00 | 1,639.50 | 1,611.20 | 1,623.00 | 1,623.00 | 0.32% | 679,792 |
| Aug 25, 2026 | 1,604.10 | 1,623.80 | 1,598.80 | 1,617.80 | 1,617.80 | 0.61% | 589,518 |
| Aug 24, 2026 | 1,613.60 | 1,637.90 | 1,604.60 | 1,608.00 | 1,608.00 | -0.82% | 969,437 |
| Aug 21, 2026 | 1,609.10 | 1,624.00 | 1,600.00 | 1,621.30 | 1,621.30 | 0.83% | 750,168 |
| Aug 20, 2026 | 1,631.00 | 1,635.60 | 1,602.50 | 1,608.00 | 1,608.00 | -1.02% | 805,856 |
| Aug 19, 2026 | 1,645.00 | 1,645.00 | 1,611.70 | 1,624.50 | 1,624.50 | -1.25% | 752,484 |
| Aug 18, 2026 | 1,631.00 | 1,645.90 | 1,626.30 | 1,645.00 | 1,645.00 | 1.09% | 573,961 |
| Aug 17, 2026 | 1,630.60 | 1,652.00 | 1,617.90 | 1,627.20 | 1,627.20 | 0.31% | 998,350 |
| Aug 14, 2026 | 1,662.40 | 1,670.00 | 1,621.90 | 1,622.10 | 1,622.10 | -2.48% | 824,842 |
| Aug 13, 2026 | 1,666.00 | 1,682.40 | 1,654.50 | 1,663.40 | 1,663.40 | -0.22% | 962,633 |
| Aug 12, 2026 | 1,658.00 | 1,667.00 | 1,652.30 | 1,667.00 | 1,667.00 | 0.54% | 796,061 |
| Aug 11, 2026 | 1,648.00 | 1,658.00 | 1,639.90 | 1,658.00 | 1,658.00 | 0.61% | 420,527 |
| Aug 10, 2026 | 1,668.00 | 1,671.90 | 1,635.20 | 1,648.00 | 1,648.00 | -0.60% | 1,165,336 |
| Aug 7, 2026 | 1,580.10 | 1,662.40 | 1,579.90 | 1,658.00 | 1,658.00 | 4.35% | 2,001,257 |
| Aug 6, 2026 | 1,625.00 | 1,634.40 | 1,584.20 | 1,588.90 | 1,588.90 | -1.52% | 1,299,019 |
| Aug 5, 2026 | 1,587.30 | 1,625.00 | 1,567.00 | 1,613.40 | 1,613.40 | 1.73% | 1,385,223 |
| Aug 4, 2026 | 1,555.00 | 1,585.90 | 1,536.80 | 1,585.90 | 1,585.90 | 2.01% | 2,243,122 |
| Aug 3, 2026 | 1,586.90 | 1,591.80 | 1,541.60 | 1,554.70 | 1,554.70 | -1.61% | 1,496,353 |
| Jul 31, 2026 | 1,582.90 | 1,588.50 | 1,566.10 | 1,580.20 | 1,580.20 | 0.25% | 440,498 |
| Jul 30, 2026 | 1,590.00 | 1,607.50 | 1,566.20 | 1,576.30 | 1,576.30 | -0.91% | 733,318 |
| Jul 29, 2026 | 1,556.70 | 1,598.70 | 1,554.40 | 1,590.70 | 1,590.70 | 2.68% | 1,031,789 |
| Jul 28, 2026 | 1,550.50 | 1,563.80 | 1,539.90 | 1,549.20 | 1,549.20 | -0.01% | 499,946 |
| Jul 27, 2026 | 1,533.50 | 1,568.90 | 1,531.90 | 1,549.40 | 1,549.40 | 1.14% | 850,225 |
| Jul 24, 2026 | 1,512.00 | 1,541.00 | 1,512.00 | 1,532.00 | 1,532.00 | 0.56% | 446,834 |
| Jul 23, 2026 | 1,525.00 | 1,539.60 | 1,513.00 | 1,523.40 | 1,523.40 | -0.67% | 431,250 |