Aurobindo Pharma Limited (BOM:524804)
India
· Delayed Price · Currency is INR 1,090.60
-6.25 (-0.57%)
At close: Sep 26, 2025
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,070.00 | 1,099.35 | 1,070.00 | 1,090.60 | 1,090.60 | -0.57% | 54,659 |
| Sep 25, 2025 | 1,092.00 | 1,108.00 | 1,092.00 | 1,096.85 | 1,096.85 | 0.49% | 17,434 |
| Sep 24, 2025 | 1,105.15 | 1,111.60 | 1,088.40 | 1,091.50 | 1,091.50 | -1.68% | 29,446 |
| Sep 23, 2025 | 1,111.00 | 1,122.00 | 1,099.00 | 1,110.10 | 1,110.10 | -0.67% | 48,317 |
| Sep 22, 2025 | 1,129.50 | 1,129.50 | 1,110.60 | 1,117.60 | 1,117.60 | -0.07% | 17,784 |
| Sep 19, 2025 | 1,131.90 | 1,137.00 | 1,116.80 | 1,118.35 | 1,118.35 | -0.90% | 29,943 |
| Sep 18, 2025 | 1,101.05 | 1,131.70 | 1,095.50 | 1,128.50 | 1,128.50 | 2.94% | 80,979 |
| Sep 17, 2025 | 1,097.40 | 1,104.00 | 1,087.00 | 1,096.25 | 1,096.25 | 0.39% | 16,965 |
| Sep 16, 2025 | 1,098.70 | 1,108.30 | 1,088.75 | 1,091.95 | 1,091.95 | -0.61% | 13,010 |
| Sep 15, 2025 | 1,085.55 | 1,105.75 | 1,075.20 | 1,098.65 | 1,098.65 | 0.37% | 29,461 |
| Sep 12, 2025 | 1,109.20 | 1,118.00 | 1,090.65 | 1,094.60 | 1,094.60 | -1.36% | 34,016 |
| Sep 11, 2025 | 1,060.05 | 1,118.00 | 1,060.05 | 1,109.65 | 1,109.65 | 5.65% | 376,916 |
| Sep 10, 2025 | 1,055.85 | 1,073.50 | 1,048.25 | 1,050.35 | 1,050.35 | 0.60% | 36,907 |
| Sep 9, 2025 | 1,040.25 | 1,049.90 | 1,036.60 | 1,044.05 | 1,044.05 | 0.37% | 26,276 |
| Sep 8, 2025 | 1,044.35 | 1,052.75 | 1,034.85 | 1,040.25 | 1,040.25 | -0.40% | 19,251 |
| Sep 5, 2025 | 1,035.65 | 1,053.80 | 1,035.00 | 1,044.40 | 1,044.40 | 0.88% | 14,072 |
| Sep 4, 2025 | 1,039.20 | 1,054.00 | 1,033.35 | 1,035.25 | 1,035.25 | 0.02% | 18,545 |
| Sep 3, 2025 | 1,021.45 | 1,041.00 | 1,020.00 | 1,035.05 | 1,035.05 | 1.34% | 1,007,137 |
| Sep 2, 2025 | 1,027.05 | 1,033.15 | 1,017.00 | 1,021.40 | 1,021.40 | -0.41% | 15,838 |
| Sep 1, 2025 | 1,027.70 | 1,036.15 | 1,017.60 | 1,025.60 | 1,025.60 | -0.20% | 59,368 |
| Aug 29, 2025 | 1,030.00 | 1,040.00 | 1,020.55 | 1,027.70 | 1,027.70 | -0.09% | 115,211 |
| Aug 28, 2025 | 1,018.80 | 1,048.15 | 1,018.80 | 1,028.65 | 1,028.65 | -1.59% | 39,770 |
| Aug 26, 2025 | 1,066.15 | 1,066.20 | 1,043.00 | 1,045.30 | 1,045.30 | -2.07% | 141,542 |
| Aug 25, 2025 | 1,058.95 | 1,075.00 | 1,052.55 | 1,067.35 | 1,067.35 | 1.63% | 15,092 |
| Aug 22, 2025 | 1,042.05 | 1,055.15 | 1,037.00 | 1,050.25 | 1,050.25 | 0.96% | 92,001 |
| Aug 21, 2025 | 1,046.40 | 1,054.55 | 1,032.40 | 1,040.30 | 1,040.30 | -0.54% | 56,468 |
| Aug 20, 2025 | 1,088.95 | 1,088.95 | 1,039.30 | 1,046.00 | 1,046.00 | -4.06% | 225,777 |
| Aug 19, 2025 | 1,090.60 | 1,098.40 | 1,086.55 | 1,090.30 | 1,090.30 | 0.03% | 17,800 |
| Aug 18, 2025 | 1,084.00 | 1,092.00 | 1,071.05 | 1,090.00 | 1,090.00 | 0.66% | 10,659 |
| Aug 14, 2025 | 1,084.95 | 1,112.60 | 1,076.80 | 1,082.90 | 1,082.90 | 0.53% | 29,859 |
| Aug 13, 2025 | 1,065.70 | 1,083.75 | 1,057.55 | 1,077.15 | 1,077.15 | 1.81% | 11,409 |
| Aug 12, 2025 | 1,055.90 | 1,067.95 | 1,046.00 | 1,058.00 | 1,058.00 | 0.49% | 11,146 |
| Aug 11, 2025 | 1,040.05 | 1,057.00 | 1,031.60 | 1,052.80 | 1,052.80 | 1.07% | 29,774 |
| Aug 8, 2025 | 1,073.25 | 1,073.25 | 1,040.00 | 1,041.65 | 1,041.65 | -2.59% | 17,770 |
| Aug 7, 2025 | 1,058.70 | 1,084.00 | 1,047.30 | 1,069.35 | 1,065.35 | -0.32% | 44,746 |
| Aug 6, 2025 | 1,068.90 | 1,084.15 | 1,061.55 | 1,072.80 | 1,068.79 | -0.67% | 60,620 |
| Aug 5, 2025 | 1,073.65 | 1,108.80 | 1,060.50 | 1,080.00 | 1,075.96 | -1.00% | 129,726 |
| Aug 4, 2025 | 1,080.10 | 1,100.00 | 1,075.65 | 1,090.90 | 1,086.82 | 1.04% | 26,311 |
| Aug 1, 2025 | 1,139.55 | 1,142.75 | 1,076.00 | 1,079.70 | 1,075.66 | -5.37% | 64,567 |
| Jul 31, 2025 | 1,136.35 | 1,171.85 | 1,135.90 | 1,140.95 | 1,136.68 | -1.39% | 46,963 |
| Jul 30, 2025 | 1,164.45 | 1,164.45 | 1,145.05 | 1,157.00 | 1,152.67 | -0.09% | 31,609 |
| Jul 29, 2025 | 1,121.05 | 1,160.70 | 1,121.05 | 1,158.10 | 1,153.77 | 2.71% | 51,760 |
| Jul 28, 2025 | 1,129.60 | 1,134.20 | 1,119.70 | 1,127.50 | 1,123.28 | 0.47% | 14,398 |
| Jul 25, 2025 | 1,122.55 | 1,130.65 | 1,107.65 | 1,122.25 | 1,118.05 | 0.80% | 10,568 |
| Jul 24, 2025 | 1,118.35 | 1,130.00 | 1,111.75 | 1,113.35 | 1,109.19 | -0.33% | 9,099 |
| Jul 23, 2025 | 1,107.25 | 1,118.95 | 1,106.45 | 1,117.00 | 1,112.82 | 1.43% | 9,523 |
| Jul 22, 2025 | 1,139.00 | 1,139.55 | 1,100.00 | 1,101.20 | 1,097.08 | -3.27% | 21,685 |
| Jul 21, 2025 | 1,136.05 | 1,147.40 | 1,132.50 | 1,138.45 | 1,134.19 | -0.07% | 9,447 |
| Jul 18, 2025 | 1,160.95 | 1,160.95 | 1,137.45 | 1,139.25 | 1,134.99 | -1.27% | 9,297 |
| Jul 17, 2025 | 1,149.25 | 1,166.10 | 1,149.25 | 1,153.95 | 1,149.63 | 0.09% | 32,757 |