Advertisement
U.S. Markets open in 1 hr 1 min
S&P Futures
5,874.50 -21.75 (-0.37%) Dow Futures
43,046.00 -131.00 (-0.30%) Nasdaq Futures
20,432.50 -87.00 (-0.42%) Russell 2000 Futures
2,244.80 -10.70 (-0.47%) Crude Oil
71.13 +0.57 (+0.81%) Gold
2,748.90 +10.00 (+0.37%)
Aurobindo Pharma Limited (AUROPHARMA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,460.25 | 1,482.30 | 1,441.20 | 1,447.60 | 1,447.60 | 661,439 |
| Oct 21, 2024 | 1,473.10 | 1,499.50 | 1,448.60 | 1,460.25 | 1,460.25 | 874,694 |
| Oct 18, 2024 | 1,460.00 | 1,481.55 | 1,450.00 | 1,472.70 | 1,472.70 | 437,609 |
| Oct 17, 2024 | 1,482.05 | 1,487.05 | 1,462.40 | 1,468.65 | 1,468.65 | 736,438 |
| Oct 16, 2024 | 1,480.05 | 1,487.35 | 1,464.25 | 1,482.05 | 1,482.05 | 606,484 |
| Oct 15, 2024 | 1,497.00 | 1,499.15 | 1,466.55 | 1,480.05 | 1,480.05 | 574,286 |
| Oct 14, 2024 | 1,496.10 | 1,502.70 | 1,469.25 | 1,489.25 | 1,489.25 | 741,192 |
| Oct 11, 2024 | 1,477.00 | 1,499.00 | 1,474.30 | 1,495.85 | 1,495.85 | 620,340 |
| Oct 10, 2024 | 1,511.95 | 1,515.90 | 1,456.40 | 1,465.95 | 1,465.95 | 1,145,802 |
| Oct 09, 2024 | 1,492.05 | 1,520.05 | 1,483.30 | 1,509.30 | 1,509.30 | 791,236 |
| Oct 08, 2024 | 1,453.00 | 1,495.50 | 1,439.50 | 1,491.25 | 1,491.25 | 661,516 |
| Oct 07, 2024 | 1,467.00 | 1,488.85 | 1,442.30 | 1,466.60 | 1,466.60 | 1,218,725 |
| Oct 04, 2024 | 1,458.00 | 1,489.70 | 1,442.20 | 1,466.05 | 1,466.05 | 923,928 |
| Oct 03, 2024 | 1,438.30 | 1,463.25 | 1,425.00 | 1,458.60 | 1,458.60 | 1,525,846 |
| Oct 01, 2024 | 1,455.00 | 1,461.70 | 1,407.00 | 1,438.30 | 1,438.30 | 2,603,178 |
| Sep 30, 2024 | 1,512.05 | 1,518.90 | 1,444.00 | 1,460.70 | 1,460.70 | 1,857,748 |
| Sep 27, 2024 | 1,505.00 | 1,520.85 | 1,489.65 | 1,511.35 | 1,511.35 | 704,353 |
| Sep 26, 2024 | 1,530.10 | 1,530.30 | 1,493.90 | 1,515.30 | 1,515.30 | 853,880 |
| Sep 25, 2024 | 1,507.00 | 1,531.45 | 1,498.50 | 1,526.75 | 1,526.75 | 1,026,040 |
| Sep 24, 2024 | 1,487.00 | 1,508.30 | 1,471.70 | 1,501.15 | 1,501.15 | 1,153,620 |
| Sep 23, 2024 | 1,498.00 | 1,510.50 | 1,470.00 | 1,480.95 | 1,480.95 | 2,358,329 |
| Sep 20, 2024 | 1,537.80 | 1,540.85 | 1,482.60 | 1,496.35 | 1,496.35 | 2,007,987 |
| Sep 19, 2024 | 1,550.10 | 1,559.90 | 1,511.00 | 1,528.10 | 1,528.10 | 692,586 |
| Sep 18, 2024 | 1,552.45 | 1,559.90 | 1,518.05 | 1,539.15 | 1,539.15 | 581,463 |
| Sep 17, 2024 | 1,564.00 | 1,568.30 | 1,549.05 | 1,552.45 | 1,552.45 | 584,857 |
| Sep 16, 2024 | 1,574.85 | 1,583.95 | 1,551.30 | 1,564.00 | 1,564.00 | 1,277,762 |
| Sep 13, 2024 | 1,565.00 | 1,592.00 | 1,555.00 | 1,567.25 | 1,567.25 | 1,185,312 |
| Sep 12, 2024 | 1,521.50 | 1,578.00 | 1,521.50 | 1,561.45 | 1,561.45 | 4,067,763 |
| Sep 11, 2024 | 1,533.60 | 1,546.20 | 1,502.40 | 1,507.40 | 1,507.40 | 979,903 |
| Sep 10, 2024 | 1,528.00 | 1,534.70 | 1,515.20 | 1,518.40 | 1,518.40 | 877,176 |
| Sep 09, 2024 | 1,537.35 | 1,540.00 | 1,512.75 | 1,518.50 | 1,518.50 | 841,713 |
| Sep 06, 2024 | 1,533.80 | 1,546.75 | 1,516.25 | 1,537.40 | 1,537.40 | 1,043,914 |
| Sep 05, 2024 | 1,542.15 | 1,559.00 | 1,529.50 | 1,533.55 | 1,533.55 | 1,023,539 |
| Sep 04, 2024 | 1,528.00 | 1,556.50 | 1,528.00 | 1,550.15 | 1,550.15 | 1,069,656 |
| Sep 03, 2024 | 1,553.00 | 1,569.80 | 1,546.40 | 1,549.40 | 1,549.40 | 1,033,542 |
| Sep 02, 2024 | 1,580.80 | 1,584.45 | 1,549.10 | 1,553.95 | 1,553.95 | 728,911 |
| Aug 30, 2024 | 1,560.00 | 1,580.60 | 1,551.00 | 1,569.40 | 1,569.40 | 1,757,837 |
| Aug 29, 2024 | 1,555.55 | 1,574.90 | 1,555.10 | 1,563.15 | 1,563.15 | 573,393 |
| Aug 28, 2024 | 1,551.95 | 1,578.35 | 1,544.95 | 1,564.20 | 1,564.20 | 999,085 |
| Aug 27, 2024 | 1,543.60 | 1,556.15 | 1,537.90 | 1,551.95 | 1,551.95 | 434,249 |
| Aug 26, 2024 | 1,538.00 | 1,555.15 | 1,531.10 | 1,547.85 | 1,547.85 | 738,245 |
| Aug 23, 2024 | 1,529.05 | 1,547.00 | 1,525.55 | 1,538.20 | 1,538.20 | 852,282 |
| Aug 22, 2024 | 1,519.00 | 1,539.65 | 1,504.00 | 1,533.85 | 1,533.85 | 1,063,659 |
| Aug 21, 2024 | 1,537.30 | 1,539.95 | 1,490.10 | 1,511.50 | 1,511.50 | 1,789,751 |
| Aug 20, 2024 | 1,520.00 | 1,543.25 | 1,515.00 | 1,537.30 | 1,537.30 | 1,113,655 |
| Aug 19, 2024 | 1,502.10 | 1,536.65 | 1,490.30 | 1,519.20 | 1,519.20 | 1,472,094 |
| Aug 16, 2024 | 1,525.00 | 1,527.00 | 1,421.45 | 1,502.75 | 1,502.75 | 4,458,082 |
| Aug 14, 2024 | 1,506.90 | 1,525.00 | 1,474.05 | 1,519.70 | 1,519.70 | 1,961,578 |
| Aug 13, 2024 | 1,476.00 | 1,533.20 | 1,461.80 | 1,505.80 | 1,505.80 | 3,867,134 |
| Aug 12, 2024 | 1,460.00 | 1,490.00 | 1,440.60 | 1,461.80 | 1,461.80 | 2,459,665 |
| Aug 09, 2024 | 1,480.40 | 1,488.30 | 1,431.05 | 1,449.70 | 1,449.70 | 1,983,341 |
| Aug 08, 2024 | 1,470.00 | 1,487.95 | 1,448.00 | 1,479.30 | 1,479.30 | 1,977,114 |
| Aug 07, 2024 | 1,416.60 | 1,472.10 | 1,414.25 | 1,465.15 | 1,465.15 | 2,819,701 |
| Aug 06, 2024 | 1,421.90 | 1,439.45 | 1,395.00 | 1,401.60 | 1,401.60 | 846,788 |
| Aug 05, 2024 | 1,428.35 | 1,442.00 | 1,408.40 | 1,421.25 | 1,421.25 | 1,856,025 |
| Aug 02, 2024 | 1,422.10 | 1,450.80 | 1,419.05 | 1,443.30 | 1,443.30 | 1,187,900 |
| Aug 01, 2024 | 1,434.10 | 1,441.00 | 1,424.10 | 1,432.85 | 1,432.85 | 542,547 |
| Jul 31, 2024 | 1,399.50 | 1,440.70 | 1,399.45 | 1,434.15 | 1,434.15 | 1,265,697 |
| Jul 30, 2024 | 1,399.00 | 1,423.05 | 1,393.60 | 1,399.45 | 1,399.45 | 709,701 |
| Jul 29, 2024 | 1,390.00 | 1,417.00 | 1,387.60 | 1,405.00 | 1,405.00 | 2,165,307 |
| Jul 26, 2024 | 1,365.80 | 1,389.00 | 1,360.95 | 1,386.20 | 1,386.20 | 862,019 |
| Jul 25, 2024 | 1,349.45 | 1,366.40 | 1,340.25 | 1,362.80 | 1,362.80 | 530,041 |
| Jul 24, 2024 | 1,357.75 | 1,366.70 | 1,348.20 | 1,353.70 | 1,353.70 | 504,760 |
| Jul 23, 2024 | 1,344.55 | 1,363.80 | 1,318.00 | 1,357.75 | 1,357.75 | 650,569 |
| Jul 22, 2024 | 1,332.00 | 1,363.70 | 1,314.45 | 1,344.55 | 1,344.55 | 1,403,561 |
| Jul 19, 2024 | 1,341.35 | 1,353.70 | 1,323.65 | 1,330.80 | 1,330.80 | 696,142 |
| Jul 18, 2024 | 1,371.05 | 1,377.80 | 1,320.10 | 1,336.40 | 1,336.40 | 1,844,711 |
| Jul 16, 2024 | 1,380.00 | 1,388.05 | 1,367.30 | 1,371.05 | 1,371.05 | 1,174,233 |
| Jul 15, 2024 | 1,360.00 | 1,409.90 | 1,342.20 | 1,374.85 | 1,374.85 | 6,364,673 |
| Jul 12, 2024 | 1,317.90 | 1,330.00 | 1,311.00 | 1,326.85 | 1,326.85 | 479,843 |
| Jul 11, 2024 | 1,334.00 | 1,338.15 | 1,315.10 | 1,317.90 | 1,317.90 | 487,859 |
| Jul 10, 2024 | 1,335.00 | 1,344.20 | 1,306.00 | 1,337.10 | 1,337.10 | 1,296,174 |
| Jul 09, 2024 | 1,304.80 | 1,338.00 | 1,290.25 | 1,332.40 | 1,332.40 | 1,708,700 |
| Jul 08, 2024 | 1,305.10 | 1,327.70 | 1,285.75 | 1,305.40 | 1,305.40 | 1,486,444 |
| Jul 05, 2024 | 1,255.00 | 1,311.80 | 1,255.00 | 1,303.55 | 1,303.55 | 2,708,670 |
| Jul 04, 2024 | 1,238.80 | 1,257.90 | 1,226.50 | 1,254.65 | 1,254.65 | 848,096 |
| Jul 03, 2024 | 1,216.05 | 1,244.00 | 1,208.50 | 1,238.80 | 1,238.80 | 1,232,716 |
| Jul 02, 2024 | 1,218.80 | 1,220.95 | 1,203.00 | 1,213.05 | 1,213.05 | 529,413 |
| Jul 01, 2024 | 1,214.05 | 1,226.00 | 1,204.05 | 1,211.80 | 1,211.80 | 1,447,616 |
| Jun 28, 2024 | 1,195.20 | 1,214.70 | 1,192.00 | 1,207.60 | 1,207.60 | 1,204,101 |
| Jun 27, 2024 | 1,198.05 | 1,212.00 | 1,180.10 | 1,188.25 | 1,188.25 | 4,916,440 |
| Jun 26, 2024 | 1,214.95 | 1,220.40 | 1,193.40 | 1,197.95 | 1,197.95 | 1,956,972 |
| Jun 25, 2024 | 1,227.00 | 1,227.95 | 1,205.00 | 1,217.95 | 1,217.95 | 528,259 |
| Jun 24, 2024 | 1,234.95 | 1,246.10 | 1,215.05 | 1,218.65 | 1,218.65 | 1,623,690 |
| Jun 21, 2024 | 1,245.00 | 1,262.30 | 1,235.00 | 1,241.10 | 1,241.10 | 672,582 |
| Jun 20, 2024 | 1,220.05 | 1,246.10 | 1,207.80 | 1,243.20 | 1,243.20 | 791,551 |
| Jun 19, 2024 | 1,242.00 | 1,248.05 | 1,217.95 | 1,221.70 | 1,221.70 | 1,022,658 |
| Jun 18, 2024 | 1,255.10 | 1,268.05 | 1,212.00 | 1,242.70 | 1,242.70 | 4,445,748 |
| Jun 14, 2024 | 1,226.25 | 1,264.65 | 1,226.25 | 1,259.00 | 1,259.00 | 1,525,146 |
| Jun 13, 2024 | 1,250.00 | 1,261.30 | 1,245.50 | 1,254.65 | 1,254.65 | 556,663 |
| Jun 12, 2024 | 1,257.00 | 1,260.55 | 1,241.00 | 1,248.95 | 1,248.95 | 728,599 |
| Jun 11, 2024 | 1,250.10 | 1,267.05 | 1,240.00 | 1,257.00 | 1,257.00 | 659,538 |
| Jun 10, 2024 | 1,272.00 | 1,277.65 | 1,228.70 | 1,249.20 | 1,249.20 | 2,468,196 |
| Jun 07, 2024 | 1,254.05 | 1,292.10 | 1,251.50 | 1,265.15 | 1,265.15 | 1,879,997 |
| Jun 06, 2024 | 1,267.40 | 1,270.95 | 1,233.85 | 1,251.30 | 1,251.30 | 1,165,617 |
| Jun 05, 2024 | 1,210.00 | 1,274.55 | 1,197.25 | 1,266.40 | 1,266.40 | 1,565,785 |
| Jun 04, 2024 | 1,227.45 | 1,232.95 | 1,109.45 | 1,197.35 | 1,197.35 | 1,434,945 |
| Jun 03, 2024 | 1,229.00 | 1,230.00 | 1,205.55 | 1,227.40 | 1,227.40 | 1,782,095 |
| May 31, 2024 | 1,205.50 | 1,211.90 | 1,162.65 | 1,185.70 | 1,185.70 | 2,973,908 |
| May 30, 2024 | 1,217.90 | 1,225.80 | 1,196.90 | 1,200.50 | 1,200.50 | 913,732 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.