Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,580.00
+3.70 (0.23%)
Jul 31, 2026, 3:30 PM IST
Aurobindo Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,564.00 | 1,564.00 | 1,515.00 | 1,533.60 | 1,533.60 | -2.92% | 2,357,447 |
| Jul 21, 2026 | 1,567.00 | 1,584.80 | 1,547.30 | 1,579.70 | 1,579.70 | 1.29% | 539,944 |
| Jul 20, 2026 | 1,533.40 | 1,574.80 | 1,533.40 | 1,559.60 | 1,559.60 | 1.71% | 1,260,115 |
| Jul 17, 2026 | 1,550.00 | 1,550.00 | 1,520.40 | 1,533.40 | 1,533.40 | -0.97% | 518,043 |
| Jul 16, 2026 | 1,550.20 | 1,565.00 | 1,542.60 | 1,548.40 | 1,548.40 | -0.12% | 924,372 |
| Jul 15, 2026 | 1,553.70 | 1,565.70 | 1,546.00 | 1,550.20 | 1,550.20 | -0.17% | 327,039 |
| Jul 14, 2026 | 1,551.40 | 1,572.00 | 1,545.90 | 1,552.80 | 1,552.80 | 0.23% | 525,859 |
| Jul 13, 2026 | 1,564.90 | 1,584.70 | 1,541.00 | 1,549.30 | 1,549.30 | -0.98% | 735,761 |
| Jul 10, 2026 | 1,576.10 | 1,580.50 | 1,544.30 | 1,564.70 | 1,564.70 | -1.43% | 1,154,492 |
| Jul 9, 2026 | 1,555.00 | 1,602.80 | 1,550.10 | 1,587.40 | 1,587.40 | 1.93% | 803,529 |
| Jul 8, 2026 | 1,575.50 | 1,611.40 | 1,552.10 | 1,557.40 | 1,557.40 | -1.62% | 1,106,058 |
| Jul 7, 2026 | 1,600.00 | 1,600.00 | 1,575.30 | 1,583.10 | 1,583.10 | -0.72% | 638,542 |
| Jul 6, 2026 | 1,622.50 | 1,630.00 | 1,586.00 | 1,594.60 | 1,594.60 | -1.60% | 786,004 |
| Jul 3, 2026 | 1,568.00 | 1,636.80 | 1,567.70 | 1,620.50 | 1,620.50 | 3.81% | 2,190,579 |
| Jul 2, 2026 | 1,559.90 | 1,566.90 | 1,545.00 | 1,561.00 | 1,561.00 | 0.54% | 647,847 |
| Jul 1, 2026 | 1,578.70 | 1,588.70 | 1,549.70 | 1,552.60 | 1,552.60 | -1.65% | 590,144 |
| Jun 30, 2026 | 1,551.00 | 1,588.90 | 1,547.50 | 1,578.70 | 1,578.70 | 2.02% | 3,230,823 |
| Jun 29, 2026 | 1,555.20 | 1,585.30 | 1,538.10 | 1,547.50 | 1,547.50 | -0.50% | 4,635,532 |
| Jun 25, 2026 | 1,536.00 | 1,565.00 | 1,532.00 | 1,555.20 | 1,555.20 | 1.61% | 2,098,976 |
| Jun 24, 2026 | 1,540.30 | 1,550.90 | 1,525.20 | 1,530.60 | 1,530.60 | -0.23% | 1,085,955 |
| Jun 23, 2026 | 1,492.20 | 1,542.70 | 1,492.20 | 1,534.20 | 1,534.20 | 2.84% | 2,092,258 |
| Jun 22, 2026 | 1,498.20 | 1,511.00 | 1,476.50 | 1,491.90 | 1,491.90 | -0.39% | 1,718,469 |
| Jun 19, 2026 | 1,454.00 | 1,503.10 | 1,446.40 | 1,497.80 | 1,497.80 | 3.75% | 2,506,592 |
| Jun 18, 2026 | 1,429.40 | 1,447.70 | 1,416.10 | 1,443.70 | 1,443.70 | 1.50% | 944,605 |
| Jun 17, 2026 | 1,400.00 | 1,434.10 | 1,400.00 | 1,422.40 | 1,422.40 | 1.84% | 1,090,710 |
| Jun 16, 2026 | 1,408.40 | 1,410.00 | 1,391.30 | 1,396.70 | 1,396.70 | -0.82% | 1,116,068 |
| Jun 15, 2026 | 1,462.50 | 1,469.40 | 1,391.00 | 1,408.30 | 1,408.30 | -4.38% | 3,171,180 |
| Jun 12, 2026 | 1,479.00 | 1,481.00 | 1,462.50 | 1,472.80 | 1,472.80 | 0.59% | 669,347 |
| Jun 11, 2026 | 1,458.00 | 1,473.70 | 1,457.10 | 1,464.10 | 1,464.10 | 0.72% | 625,882 |
| Jun 10, 2026 | 1,443.80 | 1,468.40 | 1,437.10 | 1,453.60 | 1,453.60 | 0.32% | 1,123,785 |
| Jun 9, 2026 | 1,451.80 | 1,469.00 | 1,438.00 | 1,449.00 | 1,449.00 | -0.19% | 1,263,926 |
| Jun 8, 2026 | 1,451.30 | 1,478.50 | 1,445.90 | 1,451.80 | 1,451.80 | -0.72% | 506,600 |
| Jun 5, 2026 | 1,483.90 | 1,496.50 | 1,456.00 | 1,462.30 | 1,462.30 | -0.09% | 1,282,019 |
| Jun 4, 2026 | 1,442.10 | 1,482.00 | 1,431.60 | 1,463.60 | 1,463.60 | 1.61% | 931,335 |
| Jun 3, 2026 | 1,432.50 | 1,458.00 | 1,419.20 | 1,440.40 | 1,440.40 | 0.78% | 969,156 |
| Jun 2, 2026 | 1,436.90 | 1,446.50 | 1,415.10 | 1,429.20 | 1,429.20 | -0.31% | 1,066,247 |
| Jun 1, 2026 | 1,426.40 | 1,449.90 | 1,421.00 | 1,433.70 | 1,433.70 | 0.51% | 1,385,493 |
| May 29, 2026 | 1,435.90 | 1,453.40 | 1,411.00 | 1,426.40 | 1,426.40 | -0.66% | 2,434,944 |
| May 27, 2026 | 1,463.00 | 1,473.00 | 1,428.50 | 1,435.90 | 1,435.90 | -1.73% | 791,921 |
| May 26, 2026 | 1,450.00 | 1,467.80 | 1,449.30 | 1,461.20 | 1,461.20 | 0.45% | 950,593 |
| May 25, 2026 | 1,455.20 | 1,465.00 | 1,428.00 | 1,454.60 | 1,454.60 | -0.61% | 2,684,468 |
| May 22, 2026 | 1,520.00 | 1,520.00 | 1,445.80 | 1,463.50 | 1,463.50 | -5.38% | 3,038,819 |
| May 21, 2026 | 1,523.00 | 1,550.00 | 1,515.50 | 1,546.70 | 1,546.70 | 1.92% | 1,013,775 |