Aurobindo Pharma Limited (NSE:AUROPHARMA)
India
· Delayed Price · Currency is INR 1,217.60
-5.50 (-0.45%)
At close: Dec 5, 2025
Aurobindo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,225.00 | 1,226.40 | 1,209.00 | 1,217.60 | 1,217.60 | -0.45% | 394,525 |
| Dec 4, 2025 | 1,215.40 | 1,226.80 | 1,209.10 | 1,223.10 | 1,223.10 | 1.17% | 740,597 |
| Dec 3, 2025 | 1,208.60 | 1,214.00 | 1,196.40 | 1,208.90 | 1,208.90 | -0.52% | 718,893 |
| Dec 2, 2025 | 1,216.00 | 1,218.90 | 1,207.40 | 1,215.20 | 1,215.20 | -0.08% | 507,178 |
| Dec 1, 2025 | 1,229.00 | 1,229.00 | 1,204.00 | 1,216.20 | 1,216.20 | -0.86% | 692,441 |
| Nov 28, 2025 | 1,238.00 | 1,242.30 | 1,216.00 | 1,226.70 | 1,226.70 | -0.74% | 556,120 |
| Nov 27, 2025 | 1,227.40 | 1,239.00 | 1,222.60 | 1,235.80 | 1,235.80 | 0.68% | 667,410 |
| Nov 26, 2025 | 1,210.00 | 1,237.30 | 1,195.70 | 1,227.40 | 1,227.40 | 1.61% | 1,126,656 |
| Nov 25, 2025 | 1,192.00 | 1,216.00 | 1,190.60 | 1,208.00 | 1,208.00 | 1.17% | 792,811 |
| Nov 24, 2025 | 1,205.90 | 1,212.00 | 1,189.60 | 1,194.00 | 1,194.00 | -0.99% | 1,266,777 |
| Nov 21, 2025 | 1,207.60 | 1,218.80 | 1,198.00 | 1,205.90 | 1,205.90 | -0.15% | 497,336 |
| Nov 20, 2025 | 1,236.10 | 1,239.70 | 1,203.80 | 1,207.70 | 1,207.70 | -2.27% | 768,820 |
| Nov 19, 2025 | 1,233.90 | 1,244.30 | 1,228.70 | 1,235.80 | 1,235.80 | -0.28% | 744,634 |
| Nov 18, 2025 | 1,236.90 | 1,249.90 | 1,234.10 | 1,239.30 | 1,239.30 | 0.19% | 1,827,771 |
| Nov 17, 2025 | 1,222.50 | 1,241.10 | 1,218.30 | 1,236.90 | 1,236.90 | 1.18% | 988,088 |
| Nov 14, 2025 | 1,210.20 | 1,231.90 | 1,202.90 | 1,222.50 | 1,222.50 | 1.02% | 2,055,973 |
| Nov 13, 2025 | 1,191.00 | 1,222.90 | 1,185.60 | 1,210.20 | 1,210.20 | 2.25% | 2,637,535 |
| Nov 12, 2025 | 1,170.00 | 1,195.50 | 1,160.90 | 1,183.60 | 1,183.60 | 1.32% | 2,367,201 |
| Nov 11, 2025 | 1,158.00 | 1,173.70 | 1,153.50 | 1,168.20 | 1,168.20 | 1.16% | 1,481,205 |
| Nov 10, 2025 | 1,126.10 | 1,160.80 | 1,123.80 | 1,154.80 | 1,154.80 | 2.76% | 1,384,229 |
| Nov 7, 2025 | 1,141.50 | 1,143.80 | 1,120.00 | 1,123.80 | 1,123.80 | -1.47% | 363,582 |
| Nov 6, 2025 | 1,156.00 | 1,157.80 | 1,121.30 | 1,140.60 | 1,140.60 | -0.74% | 1,443,663 |
| Nov 4, 2025 | 1,158.60 | 1,162.90 | 1,138.00 | 1,149.10 | 1,149.10 | -0.82% | 1,054,886 |
| Nov 3, 2025 | 1,142.90 | 1,163.80 | 1,135.20 | 1,158.60 | 1,158.60 | 1.73% | 2,985,845 |
| Oct 31, 2025 | 1,105.00 | 1,155.80 | 1,100.00 | 1,138.90 | 1,138.90 | 3.30% | 3,557,298 |
| Oct 30, 2025 | 1,113.10 | 1,114.00 | 1,091.20 | 1,102.50 | 1,102.50 | -0.83% | 890,530 |
| Oct 29, 2025 | 1,104.00 | 1,122.60 | 1,098.70 | 1,111.70 | 1,111.70 | 1.12% | 1,369,659 |
| Oct 28, 2025 | 1,094.00 | 1,103.50 | 1,081.40 | 1,099.40 | 1,099.40 | 0.43% | 1,130,747 |
| Oct 27, 2025 | 1,094.40 | 1,102.00 | 1,085.10 | 1,094.70 | 1,094.70 | 0.89% | 1,423,033 |
| Oct 24, 2025 | 1,100.00 | 1,108.00 | 1,080.10 | 1,085.00 | 1,085.00 | -1.28% | 761,529 |
| Oct 23, 2025 | 1,120.00 | 1,120.50 | 1,096.20 | 1,099.10 | 1,099.10 | -0.13% | 885,643 |
| Oct 21, 2025 | 1,101.10 | 1,106.70 | 1,098.00 | 1,100.50 | 1,100.50 | 0.10% | 64,349 |
| Oct 20, 2025 | 1,106.00 | 1,114.70 | 1,098.00 | 1,099.40 | 1,099.40 | -0.15% | 967,532 |
| Oct 17, 2025 | 1,106.00 | 1,113.50 | 1,092.80 | 1,101.00 | 1,101.00 | -0.48% | 938,051 |
| Oct 16, 2025 | 1,113.10 | 1,116.70 | 1,098.20 | 1,106.30 | 1,106.30 | -0.24% | 1,710,790 |
| Oct 15, 2025 | 1,126.00 | 1,129.40 | 1,106.30 | 1,109.00 | 1,109.00 | -1.40% | 543,500 |
| Oct 14, 2025 | 1,136.10 | 1,137.70 | 1,110.20 | 1,124.80 | 1,124.80 | -1.06% | 1,005,434 |
| Oct 13, 2025 | 1,127.70 | 1,139.90 | 1,121.00 | 1,136.80 | 1,136.80 | 0.58% | 1,453,641 |
| Oct 10, 2025 | 1,125.40 | 1,143.80 | 1,116.40 | 1,130.30 | 1,130.30 | 0.93% | 1,455,177 |
| Oct 9, 2025 | 1,097.00 | 1,126.30 | 1,095.00 | 1,119.90 | 1,119.90 | 4.59% | 4,941,010 |
| Oct 8, 2025 | 1,091.50 | 1,102.80 | 1,066.80 | 1,070.80 | 1,070.80 | -1.77% | 549,749 |
| Oct 7, 2025 | 1,099.00 | 1,100.80 | 1,074.90 | 1,090.10 | 1,090.10 | -0.58% | 1,177,833 |
| Oct 6, 2025 | 1,092.30 | 1,100.00 | 1,078.20 | 1,096.50 | 1,096.50 | 0.29% | 645,481 |
| Oct 3, 2025 | 1,095.00 | 1,102.60 | 1,086.80 | 1,093.30 | 1,093.30 | 0.67% | 517,528 |
| Oct 1, 2025 | 1,086.90 | 1,104.20 | 1,083.90 | 1,086.00 | 1,086.00 | 0.19% | 1,043,316 |
| Sep 30, 2025 | 1,088.00 | 1,097.90 | 1,075.60 | 1,083.90 | 1,083.90 | -0.51% | 588,018 |
| Sep 29, 2025 | 1,106.00 | 1,106.10 | 1,078.70 | 1,089.50 | 1,089.50 | -0.05% | 1,318,867 |
| Sep 26, 2025 | 1,080.50 | 1,100.30 | 1,072.00 | 1,090.00 | 1,090.00 | -0.64% | 2,425,821 |
| Sep 25, 2025 | 1,092.10 | 1,108.70 | 1,092.10 | 1,097.00 | 1,097.00 | 0.56% | 1,710,962 |
| Sep 24, 2025 | 1,109.90 | 1,112.60 | 1,088.80 | 1,090.90 | 1,090.90 | -1.71% | 1,246,781 |