Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,433.70
+7.30 (0.51%)
Jun 1, 2026, 3:29 PM IST
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,510.10 | 1,539.00 | 1,505.10 | 1,517.50 | 1,517.50 | 0.31% | 1,068,558 |
| May 19, 2026 | 1,500.50 | 1,530.00 | 1,499.80 | 1,512.80 | 1,512.80 | 0.82% | 1,538,969 |
| May 18, 2026 | 1,514.30 | 1,525.00 | 1,491.60 | 1,500.50 | 1,500.50 | -0.75% | 939,496 |
| May 15, 2026 | 1,519.00 | 1,528.00 | 1,503.30 | 1,511.80 | 1,511.80 | 0.06% | 707,047 |
| May 14, 2026 | 1,504.40 | 1,525.90 | 1,497.00 | 1,510.90 | 1,510.90 | 0.89% | 1,206,993 |
| May 13, 2026 | 1,490.00 | 1,509.80 | 1,483.60 | 1,497.50 | 1,497.50 | 0.62% | 1,821,805 |
| May 12, 2026 | 1,486.60 | 1,504.00 | 1,478.60 | 1,488.20 | 1,488.20 | 0.11% | 1,343,339 |
| May 11, 2026 | 1,487.30 | 1,505.50 | 1,477.40 | 1,486.60 | 1,486.60 | -0.05% | 925,400 |
| May 8, 2026 | 1,485.00 | 1,513.40 | 1,480.10 | 1,487.30 | 1,487.30 | 0.58% | 1,018,078 |
| May 7, 2026 | 1,475.10 | 1,498.50 | 1,469.30 | 1,478.70 | 1,478.70 | -0.36% | 1,228,324 |
| May 6, 2026 | 1,431.00 | 1,489.70 | 1,426.10 | 1,484.00 | 1,484.00 | 3.91% | 2,420,846 |
| May 5, 2026 | 1,373.90 | 1,431.00 | 1,367.00 | 1,428.10 | 1,428.10 | 3.79% | 1,811,658 |
| May 4, 2026 | 1,398.00 | 1,398.00 | 1,367.10 | 1,376.00 | 1,376.00 | -0.97% | 777,740 |
| Apr 30, 2026 | 1,392.00 | 1,404.00 | 1,378.60 | 1,389.50 | 1,389.50 | -0.52% | 606,347 |
| Apr 29, 2026 | 1,425.90 | 1,433.00 | 1,389.30 | 1,396.80 | 1,396.80 | -1.81% | 1,738,923 |
| Apr 28, 2026 | 1,415.00 | 1,430.00 | 1,410.30 | 1,422.60 | 1,422.60 | 0.42% | 847,634 |
| Apr 27, 2026 | 1,414.90 | 1,433.40 | 1,386.60 | 1,416.70 | 1,416.70 | 0.21% | 998,030 |
| Apr 24, 2026 | 1,436.90 | 1,446.00 | 1,411.70 | 1,413.80 | 1,413.80 | -1.50% | 967,660 |
| Apr 23, 2026 | 1,420.00 | 1,459.50 | 1,409.10 | 1,435.40 | 1,435.40 | 1.00% | 2,238,307 |
| Apr 22, 2026 | 1,389.50 | 1,425.10 | 1,382.40 | 1,421.20 | 1,421.20 | 2.12% | 1,703,571 |
| Apr 21, 2026 | 1,368.90 | 1,401.10 | 1,367.10 | 1,391.70 | 1,391.70 | 1.75% | 1,362,848 |
| Apr 20, 2026 | 1,392.00 | 1,392.00 | 1,363.50 | 1,367.80 | 1,367.80 | -1.31% | 707,108 |
| Apr 17, 2026 | 1,388.90 | 1,394.90 | 1,375.30 | 1,386.00 | 1,386.00 | -0.04% | 1,612,415 |
| Apr 16, 2026 | 1,389.90 | 1,389.90 | 1,368.00 | 1,386.50 | 1,386.50 | 0.92% | 2,253,671 |
| Apr 15, 2026 | 1,350.00 | 1,379.20 | 1,345.80 | 1,373.90 | 1,373.90 | 2.55% | 1,829,958 |
| Apr 13, 2026 | 1,340.00 | 1,353.00 | 1,333.00 | 1,339.80 | 1,339.80 | -0.71% | 1,378,435 |
| Apr 10, 2026 | 1,345.00 | 1,355.00 | 1,336.80 | 1,349.40 | 1,349.40 | 0.67% | 907,020 |
| Apr 9, 2026 | 1,335.00 | 1,346.70 | 1,321.60 | 1,340.40 | 1,340.40 | 0.35% | 938,616 |
| Apr 8, 2026 | 1,362.70 | 1,363.00 | 1,316.80 | 1,335.70 | 1,335.70 | 0.43% | 3,256,118 |
| Apr 7, 2026 | 1,345.00 | 1,357.50 | 1,316.00 | 1,330.00 | 1,330.00 | -0.78% | 1,557,945 |
| Apr 6, 2026 | 1,344.00 | 1,357.90 | 1,318.50 | 1,340.40 | 1,340.40 | 0.50% | 1,519,668 |
| Apr 2, 2026 | 1,335.50 | 1,338.90 | 1,266.10 | 1,333.70 | 1,333.70 | -0.63% | 1,870,240 |
| Apr 1, 2026 | 1,332.20 | 1,359.90 | 1,325.90 | 1,342.10 | 1,342.10 | 2.89% | 2,595,497 |
| Mar 30, 2026 | 1,300.00 | 1,320.00 | 1,298.10 | 1,304.40 | 1,304.40 | -0.75% | 2,474,751 |
| Mar 27, 2026 | 1,307.80 | 1,327.00 | 1,296.00 | 1,314.20 | 1,314.20 | 0.49% | 1,923,752 |
| Mar 25, 2026 | 1,290.40 | 1,330.00 | 1,282.10 | 1,307.80 | 1,307.80 | 2.04% | 1,891,714 |
| Mar 24, 2026 | 1,303.00 | 1,310.00 | 1,255.40 | 1,281.60 | 1,281.60 | 0.23% | 1,769,183 |
| Mar 23, 2026 | 1,291.60 | 1,299.00 | 1,268.30 | 1,278.70 | 1,278.70 | -0.98% | 1,758,274 |
| Mar 20, 2026 | 1,262.00 | 1,297.80 | 1,258.30 | 1,291.40 | 1,291.40 | 3.52% | 1,395,687 |
| Mar 19, 2026 | 1,255.00 | 1,269.00 | 1,240.00 | 1,247.50 | 1,247.50 | -1.69% | 816,613 |
| Mar 18, 2026 | 1,278.00 | 1,290.50 | 1,265.30 | 1,269.00 | 1,269.00 | -1.32% | 1,700,454 |
| Mar 17, 2026 | 1,284.90 | 1,295.00 | 1,275.10 | 1,286.00 | 1,286.00 | 0.50% | 635,152 |
| Mar 16, 2026 | 1,302.00 | 1,314.00 | 1,265.80 | 1,279.60 | 1,279.60 | -1.30% | 1,436,685 |