Aurobindo Pharma Limited (NSE:AUROPHARMA)
India · Delayed Price · Currency is INR 1,479.00
-8.30 (-0.56%)
May 11, 2026, 3:30 PM IST
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,304.30 | 1,317.80 | 1,288.10 | 1,296.50 | 1,296.50 | -1.17% | 1,634,716 |
| Mar 12, 2026 | 1,308.00 | 1,319.80 | 1,289.40 | 1,311.90 | 1,311.90 | 0.54% | 2,110,239 |
| Mar 11, 2026 | 1,291.00 | 1,318.50 | 1,290.00 | 1,304.80 | 1,304.80 | 1.47% | 2,541,782 |
| Mar 10, 2026 | 1,260.00 | 1,291.80 | 1,249.00 | 1,285.90 | 1,285.90 | 3.09% | 2,197,827 |
| Mar 9, 2026 | 1,202.30 | 1,251.80 | 1,182.10 | 1,247.30 | 1,247.30 | 1.25% | 2,180,013 |
| Mar 6, 2026 | 1,224.90 | 1,244.70 | 1,215.10 | 1,231.90 | 1,231.90 | 0.52% | 804,367 |
| Mar 5, 2026 | 1,198.00 | 1,230.70 | 1,198.00 | 1,225.50 | 1,225.50 | 2.52% | 900,601 |
| Mar 4, 2026 | 1,201.00 | 1,202.90 | 1,179.80 | 1,195.40 | 1,195.40 | -1.24% | 909,693 |
| Mar 2, 2026 | 1,186.20 | 1,223.90 | 1,186.20 | 1,210.40 | 1,210.40 | -0.82% | 888,443 |
| Feb 27, 2026 | 1,225.30 | 1,240.00 | 1,214.30 | 1,220.40 | 1,220.40 | -0.02% | 1,781,292 |
| Feb 26, 2026 | 1,217.10 | 1,250.90 | 1,213.50 | 1,220.70 | 1,220.70 | 0.76% | 2,372,711 |
| Feb 25, 2026 | 1,166.00 | 1,217.00 | 1,162.40 | 1,211.50 | 1,211.50 | 4.05% | 3,039,244 |
| Feb 24, 2026 | 1,156.30 | 1,167.20 | 1,144.00 | 1,164.40 | 1,164.40 | 1.20% | 988,014 |
| Feb 23, 2026 | 1,166.10 | 1,174.20 | 1,143.30 | 1,150.60 | 1,150.60 | -0.71% | 989,992 |