Aurobindo Pharma Ltd AUROPHARMA
NSE · India · Health Technology
INR 1,676.80+4.80 (+0.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,672.00 | -1.51% | INR 1,696.00 | INR 1,707.20 | INR 1,649.30 | 1.14M |
| 2026-09-29 | INR 1,697.70 | +0.01% | INR 1,697.00 | INR 1,713.70 | INR 1,690.70 | 1.16M |
| 2026-09-28 | INR 1,697.50 | -0.85% | INR 1,712.00 | INR 1,713.40 | INR 1,686.80 | 657.59K |
| 2026-09-25 | INR 1,712.00 | -0.23% | INR 1,716.00 | INR 1,727.90 | INR 1,699.50 | 624.71K |
| 2026-09-24 | INR 1,716.00 | -0.32% | INR 1,719.70 | INR 1,740.00 | INR 1,710.00 | 819.75K |
| 2026-09-23 | INR 1,721.50 | +1.26% | INR 1,700.00 | INR 1,724.70 | INR 1,692.60 | 951.08K |
| 2026-09-22 | INR 1,700.00 | -0.78% | INR 1,718.30 | INR 1,719.00 | INR 1,689.30 | 869.83K |
| 2026-09-21 | INR 1,713.40 | -1.19% | INR 1,709.80 | INR 1,738.90 | INR 1,706.40 | 902.49K |
| 2026-09-18 | INR 1,734.00 | +2.60% | INR 1,683.20 | INR 1,734.00 | INR 1,676.10 | 1.21M |
| 2026-09-17 | INR 1,690.00 | +2.86% | INR 1,634.00 | INR 1,692.30 | INR 1,634.00 | 758.83K |
| 2026-09-16 | INR 1,643.00 | -1.02% | INR 1,657.10 | INR 1,657.10 | INR 1,623.00 | 522.85K |
| 2026-09-15 | INR 1,660.00 | -1.18% | INR 1,688.00 | INR 1,688.00 | INR 1,642.10 | 438.76K |
| 2026-09-14 | INR 1,679.80 | 0.00% | INR 1,679.80 | INR 1,679.80 | INR 1,679.80 | 0 |
| 2026-09-11 | INR 1,679.80 | +0.68% | INR 1,666.70 | INR 1,681.40 | INR 1,655.50 | 494.25K |
| 2026-09-10 | INR 1,668.40 | -1.80% | INR 1,693.40 | INR 1,693.40 | INR 1,655.00 | 798.37K |
| 2026-09-09 | INR 1,698.90 | +0.41% | INR 1,685.00 | INR 1,704.00 | INR 1,672.00 | 600.58K |
| 2026-09-08 | INR 1,692.00 | +1.93% | INR 1,660.50 | INR 1,698.80 | INR 1,655.00 | 1.06M |
| 2026-09-07 | INR 1,660.00 | +0.42% | INR 1,646.00 | INR 1,668.00 | INR 1,646.00 | 536.72K |
| 2026-09-04 | INR 1,653.10 | +0.96% | INR 1,637.30 | INR 1,661.50 | INR 1,622.60 | 573.94K |
| 2026-09-03 | INR 1,637.30 | -0.66% | INR 1,656.10 | INR 1,666.60 | INR 1,626.60 | 920.21K |
| 2026-09-02 | INR 1,648.20 | -2.09% | INR 1,675.00 | INR 1,695.00 | INR 1,639.60 | 816.42K |
| 2026-09-01 | INR 1,683.30 | -1.96% | INR 1,700.00 | INR 1,700.10 | INR 1,671.10 | 608.79K |
| 2026-08-31 | INR 1,717.00 | +4.36% | INR 1,648.60 | INR 1,717.00 | INR 1,635.10 | 2.42M |
| 2026-08-28 | INR 1,645.30 | +0.51% | INR 1,637.00 | INR 1,656.20 | INR 1,620.10 | 484.38K |
| 2026-08-27 | INR 1,637.00 | +0.86% | INR 1,623.50 | INR 1,637.00 | INR 1,605.70 | 717.68K |
| 2026-08-26 | INR 1,623.00 | +0.32% | INR 1,620.00 | INR 1,639.50 | INR 1,611.20 | 679.79K |
| 2026-08-25 | INR 1,617.80 | +0.61% | INR 1,604.10 | INR 1,623.80 | INR 1,598.80 | 589.52K |
| 2026-08-24 | INR 1,608.00 | -0.82% | INR 1,613.60 | INR 1,637.90 | INR 1,604.60 | 969.44K |
| 2026-08-21 | INR 1,621.30 | +0.83% | INR 1,609.10 | INR 1,624.00 | INR 1,600.00 | 750.17K |
| 2026-08-20 | INR 1,608.00 | -1.02% | INR 1,631.00 | INR 1,635.60 | INR 1,602.50 | 805.86K |
| 2026-08-19 | INR 1,624.50 | -1.25% | INR 1,645.00 | INR 1,645.00 | INR 1,611.70 | 752.48K |
| 2026-08-18 | INR 1,645.00 | +1.09% | INR 1,631.00 | INR 1,645.90 | INR 1,626.30 | 573.96K |
| 2026-08-17 | INR 1,627.20 | +0.31% | INR 1,630.60 | INR 1,652.00 | INR 1,617.90 | 998.35K |
| 2026-08-14 | INR 1,622.10 | -2.48% | INR 1,662.40 | INR 1,670.00 | INR 1,621.90 | 824.84K |
| 2026-08-13 | INR 1,663.40 | -0.22% | INR 1,666.00 | INR 1,682.40 | INR 1,654.50 | 962.63K |
| 2026-08-12 | INR 1,667.00 | +0.54% | INR 1,658.00 | INR 1,667.00 | INR 1,652.30 | 796.06K |
| 2026-08-11 | INR 1,658.00 | +0.61% | INR 1,648.00 | INR 1,658.00 | INR 1,639.90 | 420.53K |
| 2026-08-10 | INR 1,648.00 | -0.60% | INR 1,668.00 | INR 1,671.90 | INR 1,635.20 | 1.17M |
| 2026-08-07 | INR 1,658.00 | +4.35% | INR 1,580.10 | INR 1,662.40 | INR 1,579.90 | 2.00M |
| 2026-08-06 | INR 1,588.90 | -1.52% | INR 1,625.00 | INR 1,634.40 | INR 1,584.20 | 1.30M |
| 2026-08-05 | INR 1,613.40 | +1.73% | INR 1,587.30 | INR 1,625.00 | INR 1,567.00 | 1.39M |
| 2026-08-04 | INR 1,585.90 | +2.01% | INR 1,555.00 | INR 1,585.90 | INR 1,536.80 | 2.24M |
| 2026-08-03 | INR 1,554.70 | -1.61% | INR 1,586.90 | INR 1,591.80 | INR 1,541.60 | 1.50M |
| 2026-07-31 | INR 1,580.20 | +0.25% | INR 1,582.90 | INR 1,588.50 | INR 1,566.10 | 440.50K |
| 2026-07-30 | INR 1,576.30 | -0.91% | INR 1,590.00 | INR 1,607.50 | INR 1,566.20 | 733.32K |
| 2026-07-29 | INR 1,590.70 | +2.68% | INR 1,556.70 | INR 1,598.70 | INR 1,554.40 | 1.03M |
| 2026-07-28 | INR 1,549.20 | -0.01% | INR 1,550.50 | INR 1,563.80 | INR 1,539.90 | 499.95K |
| 2026-07-27 | INR 1,549.40 | +1.14% | INR 1,533.50 | INR 1,568.90 | INR 1,531.90 | 850.23K |
| 2026-07-24 | INR 1,532.00 | +0.56% | INR 1,512.00 | INR 1,541.00 | INR 1,512.00 | 446.83K |
| 2026-07-23 | INR 1,523.40 | -0.67% | INR 1,525.00 | INR 1,539.60 | INR 1,513.00 | 431.25K |
| 2026-07-22 | INR 1,533.60 | -2.92% | INR 1,564.00 | INR 1,564.00 | INR 1,515.00 | 2.36M |
| 2026-07-21 | INR 1,579.70 | +1.29% | INR 1,567.00 | INR 1,584.80 | INR 1,547.30 | 539.94K |
| 2026-07-20 | INR 1,559.60 | +1.71% | INR 1,533.40 | INR 1,574.80 | INR 1,533.40 | 1.26M |
| 2026-07-17 | INR 1,533.40 | -0.97% | INR 1,550.00 | INR 1,550.00 | INR 1,520.40 | 518.04K |
| 2026-07-16 | INR 1,548.40 | -0.12% | INR 1,550.20 | INR 1,565.00 | INR 1,542.60 | 924.37K |
| 2026-07-15 | INR 1,550.20 | -0.17% | INR 1,553.70 | INR 1,565.70 | INR 1,546.00 | 327.04K |
| 2026-07-14 | INR 1,552.80 | +0.23% | INR 1,551.40 | INR 1,572.00 | INR 1,545.90 | 525.86K |
| 2026-07-13 | INR 1,549.30 | -0.98% | INR 1,564.90 | INR 1,584.70 | INR 1,541.00 | 735.76K |
| 2026-07-10 | INR 1,564.70 | -1.43% | INR 1,576.10 | INR 1,580.50 | INR 1,544.30 | 1.15M |
| 2026-07-09 | INR 1,587.40 | +1.93% | INR 1,555.00 | INR 1,602.80 | INR 1,550.10 | 803.53K |
| 2026-07-08 | INR 1,557.40 | -1.62% | INR 1,575.50 | INR 1,611.40 | INR 1,552.10 | 1.11M |
| 2026-07-07 | INR 1,583.10 | -0.72% | INR 1,600.00 | INR 1,600.00 | INR 1,575.30 | 638.54K |
| 2026-07-06 | INR 1,594.60 | -1.60% | INR 1,622.50 | INR 1,630.00 | INR 1,586.00 | 786.00K |
| 2026-07-03 | INR 1,620.50 | +3.81% | INR 1,568.00 | INR 1,636.80 | INR 1,567.70 | 2.19M |
| 2026-07-02 | INR 1,561.00 | +0.54% | INR 1,559.90 | INR 1,566.90 | INR 1,545.00 | 647.85K |
| 2026-07-01 | INR 1,552.60 | -1.65% | INR 1,578.70 | INR 1,588.70 | INR 1,549.70 | 590.14K |
| 2026-06-30 | INR 1,578.70 | +2.02% | INR 1,551.00 | INR 1,588.90 | INR 1,547.50 | 3.23M |
| 2026-06-29 | INR 1,547.50 | -0.50% | INR 1,555.20 | INR 1,585.30 | INR 1,538.10 | 4.64M |
| 2026-06-26 | INR 1,555.20 | 0.00% | INR 1,555.20 | INR 1,555.20 | INR 1,555.20 | 0 |
| 2026-06-25 | INR 1,555.20 | +1.61% | INR 1,536.00 | INR 1,565.00 | INR 1,532.00 | 2.10M |
| 2026-06-24 | INR 1,530.60 | -0.23% | INR 1,540.30 | INR 1,550.90 | INR 1,525.20 | 1.09M |
| 2026-06-23 | INR 1,534.20 | +2.84% | INR 1,492.20 | INR 1,542.70 | INR 1,492.20 | 2.09M |
| 2026-06-22 | INR 1,491.90 | -0.39% | INR 1,498.20 | INR 1,511.00 | INR 1,476.50 | 1.72M |
| 2026-06-19 | INR 1,497.80 | +3.75% | INR 1,454.00 | INR 1,503.10 | INR 1,446.40 | 2.51M |
| 2026-06-18 | INR 1,443.70 | +1.50% | INR 1,429.40 | INR 1,447.70 | INR 1,416.10 | 944.61K |
| 2026-06-17 | INR 1,422.40 | +1.84% | INR 1,400.00 | INR 1,434.10 | INR 1,400.00 | 1.09M |
| 2026-06-16 | INR 1,396.70 | -0.82% | INR 1,408.40 | INR 1,410.00 | INR 1,391.30 | 1.12M |
| 2026-06-15 | INR 1,408.30 | -4.38% | INR 1,462.50 | INR 1,469.40 | INR 1,391.00 | 3.17M |
| 2026-06-12 | INR 1,472.80 | +0.59% | INR 1,479.00 | INR 1,481.00 | INR 1,462.50 | 669.35K |
| 2026-06-11 | INR 1,464.10 | +0.72% | INR 1,458.00 | INR 1,473.70 | INR 1,457.10 | 625.88K |
| 2026-06-10 | INR 1,453.60 | +0.32% | INR 1,443.80 | INR 1,468.40 | INR 1,437.10 | 1.12M |
| 2026-06-09 | INR 1,449.00 | -0.19% | INR 1,451.80 | INR 1,469.00 | INR 1,438.00 | 1.26M |
| 2026-06-08 | INR 1,451.80 | -0.72% | INR 1,451.30 | INR 1,478.50 | INR 1,445.90 | 506.60K |
| 2026-06-05 | INR 1,462.30 | -0.09% | INR 1,483.90 | INR 1,496.50 | INR 1,456.00 | 1.28M |
| 2026-06-04 | INR 1,463.60 | +1.61% | INR 1,442.10 | INR 1,482.00 | INR 1,431.60 | 931.34K |
| 2026-06-03 | INR 1,440.40 | +0.78% | INR 1,432.50 | INR 1,458.00 | INR 1,419.20 | 969.16K |
| 2026-06-02 | INR 1,429.20 | -0.31% | INR 1,436.90 | INR 1,446.50 | INR 1,415.10 | 1.07M |
| 2026-06-01 | INR 1,433.70 | +0.51% | INR 1,426.40 | INR 1,449.90 | INR 1,421.00 | 1.39M |
| 2026-05-29 | INR 1,426.40 | -0.66% | INR 1,435.90 | INR 1,453.40 | INR 1,411.00 | 2.43M |
| 2026-05-28 | INR 1,435.90 | 0.00% | INR 1,435.90 | INR 1,435.90 | INR 1,435.90 | 0 |