NSE - Delayed Quote INR

Aurobindo Pharma Limited (AUROPHARMA.NS)

1,191.70
+3.50
+(0.29%)
At close: May 23 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251,194.001,200.801,179.201,197.101,197.10395,839
May 22, 20251,208.001,210.801,176.001,188.201,188.20654,454
May 21, 20251,187.201,223.901,187.201,204.101,204.101,378,799
May 20, 20251,209.501,219.601,190.001,191.801,191.801,035,751
May 19, 20251,205.001,225.901,201.401,205.901,205.90750,206
May 16, 20251,222.201,225.401,197.001,201.201,201.201,046,820
May 15, 20251,229.701,229.701,209.701,216.901,216.90831,085
May 14, 20251,230.001,233.601,208.301,220.001,220.00763,945
May 13, 20251,225.001,251.401,220.101,223.801,223.801,737,594
May 12, 20251,155.301,209.801,119.901,205.901,205.902,357,817
May 9, 20251,148.001,167.001,126.001,164.401,164.40645,513
May 8, 20251,200.401,207.101,151.501,157.601,157.60996,518
May 7, 20251,187.401,217.001,186.501,197.101,197.10878,978
May 6, 20251,225.001,225.001,186.101,210.101,210.101,470,105
May 5, 20251,220.001,251.001,214.901,242.001,242.00975,562
May 2, 20251,234.001,248.501,204.501,207.201,207.20522,378
Apr 30, 20251,213.301,235.001,212.001,229.101,229.101,099,983
Apr 29, 20251,238.401,244.101,203.401,209.601,209.601,423,459
Apr 28, 20251,216.001,260.201,214.901,247.201,247.201,117,663
Apr 25, 20251,257.901,268.901,210.001,220.101,220.10780,001
Apr 24, 20251,246.801,278.601,239.801,257.801,257.801,338,298
Apr 23, 20251,204.001,253.001,182.801,246.801,246.801,339,975
Apr 22, 20251,201.201,215.401,183.001,187.701,187.70494,883
Apr 21, 20251,180.001,203.601,167.001,201.201,201.20653,501
Apr 17, 20251,133.501,174.001,131.401,171.601,171.60769,623
Apr 16, 20251,138.001,152.801,119.301,133.401,133.401,166,098
Apr 15, 20251,110.001,138.001,099.001,134.701,134.701,142,896
Apr 11, 20251,099.501,109.801,073.101,082.451,082.451,559,821
Apr 9, 20251,056.101,076.501,042.201,058.001,058.002,530,340
Apr 8, 20251,100.301,128.901,091.151,097.001,097.00679,847
Apr 7, 20251,010.001,109.801,010.001,094.051,094.052,733,813
Apr 4, 20251,177.001,179.451,050.101,105.351,105.357,151,515
Apr 3, 20251,229.001,267.301,173.051,176.351,176.357,501,804
Apr 2, 20251,133.001,161.951,117.401,157.851,157.851,036,861
Apr 1, 20251,156.501,186.201,126.451,134.151,134.151,120,912
Mar 28, 20251,165.101,176.001,148.451,160.501,160.50691,447
Mar 27, 20251,150.001,170.601,131.851,164.251,164.251,209,073
Mar 26, 20251,191.001,208.901,155.001,157.451,157.45811,910
Mar 25, 20251,223.951,223.951,171.151,194.951,194.95894,235
Mar 24, 20251,209.001,230.701,204.351,209.601,209.60498,642
Mar 21, 20251,178.001,204.701,178.001,200.351,200.351,526,252
Mar 20, 20251,170.001,179.951,157.751,174.151,174.15377,212
Mar 19, 20251,143.001,166.451,133.001,163.801,163.80665,692
Mar 18, 20251,111.701,111.701,111.701,111.701,111.70-
Mar 17, 20251,095.001,123.701,092.651,111.701,111.70799,921
Mar 13, 20251,109.001,117.101,090.001,094.751,094.75516,686
Mar 12, 20251,090.001,112.901,080.251,107.901,107.90895,448
Mar 11, 20251,088.001,099.001,083.351,090.651,090.65714,336
Mar 10, 20251,095.101,114.901,087.301,093.201,093.20551,628
Mar 7, 20251,107.801,118.401,092.001,097.401,097.40886,545
Mar 6, 20251,108.001,119.301,098.851,114.501,114.50516,119
Mar 5, 20251,052.001,104.951,050.051,093.001,093.00916,437
Mar 4, 20251,045.051,064.601,031.051,051.751,051.75730,626
Mar 3, 20251,061.501,070.001,036.801,062.501,062.501,226,600
Feb 28, 20251,075.901,076.351,053.301,058.301,058.30795,117
Feb 27, 20251,081.651,090.001,065.851,080.701,080.70884,839
Feb 25, 20251,099.901,109.801,076.001,081.051,081.05856,818
Feb 24, 20251,114.901,127.001,096.551,101.801,101.80513,334
Feb 21, 20251,118.001,126.851,096.551,115.151,115.151,093,980
Feb 20, 20251,125.001,133.751,107.001,121.251,121.25726,288
Feb 19, 20251,115.001,138.551,052.701,135.201,135.203,754,940
Feb 18, 20251,161.101,170.651,138.601,163.351,163.35547,034
Feb 17, 20251,131.351,173.001,109.451,169.601,169.60699,945
Feb 14, 20251,190.951,199.001,123.001,131.351,131.351,239,852
Feb 13, 20251,146.001,208.001,146.001,179.951,179.951,684,066
Feb 12, 20251,150.101,155.201,120.601,144.551,144.55614,174
Feb 11, 20251,179.001,179.001,137.251,147.701,147.70424,894
Feb 10, 20251,192.001,195.851,156.251,177.151,177.15567,422
Feb 7, 20251,185.001,219.901,175.351,191.701,191.701,233,173
Feb 6, 20251,191.001,209.701,186.101,191.801,191.801,115,974
Feb 5, 20251,170.101,211.901,163.751,191.751,191.751,184,630
Feb 4, 20251,131.101,174.951,131.101,171.301,171.30751,116
Feb 3, 20251,135.001,138.301,100.101,125.401,125.40619,531
Feb 1, 20251,179.451,179.451,136.451,142.601,142.60404,202
Jan 31, 20251,180.101,189.451,162.101,171.901,171.90931,694
Jan 30, 20251,165.001,193.351,159.601,183.151,183.151,023,976
Jan 29, 20251,137.001,161.851,133.051,156.151,156.15540,377
Jan 28, 20251,175.101,175.451,135.001,138.601,138.60720,351
Jan 27, 20251,200.001,204.601,159.251,176.301,176.30776,135
Jan 24, 20251,240.001,244.001,207.001,212.201,212.20553,259
Jan 23, 20251,215.001,257.151,197.351,244.801,244.801,314,811
Jan 22, 20251,187.001,194.701,170.751,191.801,191.80603,526
Jan 21, 20251,202.101,219.851,184.951,187.001,187.00456,276
Jan 20, 20251,180.051,207.151,173.601,202.051,202.05617,523
Jan 17, 20251,156.001,181.801,144.151,178.351,178.35656,989
Jan 16, 20251,154.551,162.501,148.101,156.301,156.30383,031
Jan 15, 20251,176.501,179.751,144.501,147.551,147.55974,366
Jan 14, 20251,162.951,182.701,154.551,174.501,174.50525,458
Jan 13, 20251,191.651,191.651,152.451,161.401,161.402,921,597
Jan 10, 20251,248.401,254.701,183.051,199.551,199.552,358,646
Jan 9, 20251,277.101,294.851,245.001,248.401,248.40872,743
Jan 8, 20251,302.051,307.001,262.101,281.651,281.65635,389
Jan 7, 20251,314.001,328.001,293.851,297.501,297.501,332,147
Jan 6, 20251,324.001,325.001,300.101,312.801,312.80732,526
Jan 3, 20251,348.801,350.001,313.651,319.451,319.45931,933
Jan 2, 20251,353.001,356.201,333.401,348.801,348.801,145,912
Jan 1, 20251,334.851,355.551,327.001,353.251,353.25949,066
Dec 31, 20241,302.001,340.851,296.351,334.501,334.502,558,819
Dec 30, 20241,273.001,307.251,265.951,298.301,298.302,681,922
Dec 27, 20241,255.001,275.001,251.151,269.951,269.95647,408
Dec 26, 20241,268.001,270.901,246.151,256.251,256.25233,825
Dec 24, 20241,258.801,269.101,246.301,262.451,262.45565,043
Dec 23, 20241,263.651,265.001,238.001,252.951,252.95788,664
Dec 20, 20241,254.801,275.301,235.701,241.701,241.701,843,118
Dec 19, 20241,241.551,274.001,231.001,254.701,254.701,171,731
Dec 18, 20241,206.201,256.401,203.151,247.551,247.552,270,635
Dec 17, 20241,244.701,249.101,210.651,213.751,213.75513,147
Dec 16, 20241,225.001,247.301,220.001,244.701,244.701,105,189
Dec 13, 20241,216.101,218.851,173.101,208.401,208.40954,145
Dec 12, 20241,231.101,234.001,210.751,214.601,214.60719,135
Dec 11, 20241,236.001,240.751,224.051,225.851,225.85811,906
Dec 10, 20241,241.101,247.301,230.601,237.101,237.10620,064
Dec 9, 20241,247.451,259.001,237.001,239.501,239.50539,252
Dec 6, 20241,250.101,254.851,237.501,246.201,246.20572,093
Dec 5, 20241,266.001,266.551,233.951,243.651,243.65987,143
Dec 4, 20241,269.701,270.601,236.001,259.401,259.401,411,867
Dec 3, 20241,265.001,276.501,242.001,264.301,264.302,128,922
Dec 2, 20241,263.001,269.801,242.001,254.751,254.75985,151
Nov 29, 20241,241.001,269.151,241.001,262.601,262.601,170,576
Nov 28, 20241,227.001,244.001,220.751,238.401,238.40954,650
Nov 27, 20241,229.001,236.551,218.101,223.401,223.401,024,328
Nov 26, 20241,241.751,246.101,218.151,227.451,227.451,342,648
Nov 25, 20241,245.001,254.701,231.901,241.751,241.751,756,461
Nov 22, 20241,220.001,231.401,215.601,223.701,223.70494,219
Nov 21, 20241,254.001,254.001,216.001,220.001,220.00397,961
Nov 19, 20241,239.151,267.351,232.051,250.101,250.10879,809
Nov 18, 20241,245.201,254.751,232.401,235.401,235.401,362,480
Nov 14, 20241,250.401,272.251,241.851,249.001,249.00832,369
Nov 13, 20241,273.801,273.801,240.551,249.451,249.45803,439
Nov 12, 20241,289.051,302.451,258.001,267.401,267.401,007,201
Nov 11, 20241,331.001,360.701,257.451,289.051,289.053,249,749
Nov 8, 20241,355.001,357.901,319.501,327.551,327.552,540,891
Nov 7, 20241,395.501,398.851,346.101,350.601,350.60870,337
Nov 6, 20241,400.101,412.551,392.301,394.851,394.851,415,063
Nov 5, 20241,407.001,417.301,360.651,396.951,396.95999,959
Nov 4, 20241,396.451,410.601,382.401,407.201,407.20872,401
Nov 1, 20241,407.451,410.001,394.001,400.701,400.7039,844
Oct 31, 20241,405.901,418.901,388.951,396.501,396.50766,784
Oct 30, 20241,406.001,419.951,385.051,405.151,405.15535,058
Oct 29, 20241,442.001,442.001,398.051,412.351,412.35569,909
Oct 28, 20241,422.351,442.351,405.801,434.551,434.551,258,823
Oct 25, 20241,441.101,456.851,415.201,428.151,428.15470,066
Oct 24, 20241,432.001,451.851,428.551,442.201,442.20451,113
Oct 23, 20241,446.101,466.151,429.451,434.001,434.00623,144
Oct 22, 20241,460.251,482.301,441.201,447.601,447.60661,461
Oct 21, 20241,473.101,499.501,448.601,460.251,460.25874,694
Oct 18, 20241,460.001,481.551,450.001,472.701,472.70437,609
Oct 17, 20241,482.051,487.051,462.401,468.651,468.65736,438
Oct 16, 20241,480.051,487.351,464.251,482.051,482.05606,484
Oct 15, 20241,497.001,499.151,466.551,480.051,480.05574,286
Oct 14, 20241,496.101,502.701,469.251,489.251,489.25741,192
Oct 11, 20241,477.001,499.001,474.301,495.851,495.85620,340
Oct 10, 20241,511.951,515.901,456.401,465.951,465.951,145,802
Oct 9, 20241,492.051,520.051,483.301,509.301,509.30791,236
Oct 8, 20241,453.001,495.501,439.501,491.251,491.25661,516
Oct 7, 20241,467.001,488.851,442.301,466.601,466.601,218,725
Oct 4, 20241,458.001,489.701,442.201,466.051,466.05923,928
Oct 3, 20241,438.301,463.251,425.001,458.601,458.601,525,846
Oct 1, 20241,455.001,461.701,407.001,438.301,438.302,603,178
Sep 30, 20241,512.051,518.901,444.001,460.701,460.701,857,748
Sep 27, 20241,505.001,520.851,489.651,511.351,511.35704,353
Sep 26, 20241,530.101,530.301,493.901,515.301,515.30853,880
Sep 25, 20241,507.001,531.451,498.501,526.751,526.751,026,040
Sep 24, 20241,487.001,508.301,471.701,501.151,501.151,153,620
Sep 23, 20241,498.001,510.501,470.001,480.951,480.952,358,329
Sep 20, 20241,537.801,540.851,482.601,496.351,496.352,007,987
Sep 19, 20241,550.101,559.901,511.001,528.101,528.10692,586
Sep 18, 20241,552.451,559.901,518.051,539.151,539.15581,463
Sep 17, 20241,564.001,568.301,549.051,552.451,552.45584,857
Sep 16, 20241,574.851,583.951,551.301,564.001,564.001,277,762
Sep 13, 20241,565.001,592.001,555.001,567.251,567.251,185,312
Sep 12, 20241,521.501,578.001,521.501,561.451,561.454,067,763
Sep 11, 20241,533.601,546.201,502.401,507.401,507.40979,903
Sep 10, 20241,528.001,534.701,515.201,518.401,518.40877,176
Sep 9, 20241,537.351,540.001,512.751,518.501,518.50841,713
Sep 6, 20241,533.801,546.751,516.251,537.401,537.401,043,914
Sep 5, 20241,542.151,559.001,529.501,533.551,533.551,023,539
Sep 4, 20241,528.001,556.501,528.001,550.151,550.151,069,656
Sep 3, 20241,553.001,569.801,546.401,549.401,549.401,033,542
Sep 2, 20241,580.801,584.451,549.101,553.951,553.95728,911
Aug 30, 20241,560.001,580.601,551.001,569.401,569.401,757,837
Aug 29, 20241,555.551,574.901,555.101,563.151,563.15573,393
Aug 28, 20241,551.951,578.351,544.951,564.201,564.20999,085
Aug 27, 20241,543.601,556.151,537.901,551.951,551.95434,249
Aug 26, 20241,538.001,555.151,531.101,547.851,547.85738,245
Aug 23, 20241,529.051,547.001,525.551,538.201,538.20852,282
Aug 22, 20241,519.001,539.651,504.001,533.851,533.851,063,659
Aug 21, 20241,537.301,539.951,490.101,511.501,511.501,789,751
Aug 20, 20241,520.001,543.251,515.001,537.301,537.301,113,655
Aug 19, 20241,502.101,536.651,490.301,519.201,519.201,472,094
Aug 16, 20241,525.001,527.001,421.451,502.751,502.754,458,082
Aug 14, 20241,506.901,525.001,474.051,519.701,519.701,961,578
Aug 13, 20241,476.001,533.201,461.801,505.801,505.803,867,134
Aug 12, 20241,460.001,490.001,440.601,461.801,461.802,459,665
Aug 9, 20241,480.401,488.301,431.051,449.701,449.701,983,341
Aug 8, 20241,470.001,487.951,448.001,479.301,479.301,977,114
Aug 7, 20241,416.601,472.101,414.251,465.151,465.152,819,701
Aug 6, 20241,421.901,439.451,395.001,401.601,401.60846,788
Aug 5, 20241,428.351,442.001,408.401,421.251,421.251,856,025
Aug 2, 20241,422.101,450.801,419.051,443.301,443.301,187,900
Aug 1, 20241,434.101,441.001,424.101,432.851,432.85542,547
Jul 31, 20241,399.501,440.701,399.451,434.151,434.151,265,697
Jul 30, 20241,399.001,423.051,393.601,399.451,399.45709,701
Jul 29, 20241,390.001,417.001,387.601,405.001,405.002,165,307
Jul 26, 20241,365.801,389.001,360.951,386.201,386.20862,019
Jul 25, 20241,349.451,366.401,340.251,362.801,362.80530,041
Jul 24, 20241,357.751,366.701,348.201,353.701,353.70504,760
Jul 23, 20241,344.551,363.801,318.001,357.751,357.75650,569
Jul 22, 20241,332.001,363.701,314.451,344.551,344.551,403,561
Jul 19, 20241,341.351,353.701,323.651,330.801,330.80696,142
Jul 18, 20241,371.051,377.801,320.101,336.401,336.401,844,711
Jul 16, 20241,380.001,388.051,367.301,371.051,371.051,174,233
Jul 15, 20241,360.001,409.901,342.201,374.851,374.856,364,673
Jul 12, 20241,317.901,330.001,311.001,326.851,326.85479,843
Jul 11, 20241,334.001,338.151,315.101,317.901,317.90487,859
Jul 10, 20241,335.001,344.201,306.001,337.101,337.101,296,174
Jul 9, 20241,304.801,338.001,290.251,332.401,332.401,708,700
Jul 8, 20241,305.101,327.701,285.751,305.401,305.401,486,444
Jul 5, 20241,255.001,311.801,255.001,303.551,303.552,708,670
Jul 4, 20241,238.801,257.901,226.501,254.651,254.65848,096
Jul 3, 20241,216.051,244.001,208.501,238.801,238.801,232,716
Jul 2, 20241,218.801,220.951,203.001,213.051,213.05529,413
Jul 1, 20241,214.051,226.001,204.051,211.801,211.801,447,616
Jun 28, 20241,195.201,214.701,192.001,207.601,207.601,204,101
Jun 27, 20241,198.051,212.001,180.101,188.251,188.254,916,440
Jun 26, 20241,214.951,220.401,193.401,197.951,197.951,956,972
Jun 25, 20241,227.001,227.951,205.001,217.951,217.95528,259
Jun 24, 20241,234.951,246.101,215.051,218.651,218.651,623,690
Jun 21, 20241,245.001,262.301,235.001,241.101,241.10672,582
Jun 20, 20241,220.051,246.101,207.801,243.201,243.20791,551
Jun 19, 20241,242.001,248.051,217.951,221.701,221.701,022,658
Jun 18, 20241,255.101,268.051,212.001,242.701,242.704,445,748
Jun 14, 20241,226.251,264.651,226.251,259.001,259.001,525,146
Jun 13, 20241,250.001,261.301,245.501,254.651,254.65556,663
Jun 12, 20241,257.001,260.551,241.001,248.951,248.95728,599
Jun 11, 20241,250.101,267.051,240.001,257.001,257.00659,538
Jun 10, 20241,272.001,277.651,228.701,249.201,249.202,468,196
Jun 7, 20241,254.051,292.101,251.501,265.151,265.151,879,997
Jun 6, 20241,267.401,270.951,233.851,251.301,251.301,165,617
Jun 5, 20241,210.001,274.551,197.251,266.401,266.401,565,785
Jun 4, 20241,227.451,232.951,109.451,197.351,197.351,434,945
Jun 3, 20241,229.001,230.001,205.551,227.401,227.401,782,095
May 31, 20241,205.501,211.901,162.651,185.701,185.702,973,908
May 30, 20241,217.901,225.801,196.901,200.501,200.50913,732
May 29, 20241,219.551,230.001,203.101,218.901,218.901,130,292
May 28, 20241,215.001,226.101,204.251,221.001,221.002,079,792
May 27, 20241,208.851,238.701,191.001,196.351,196.354,238,829
May 24, 20241,228.501,245.701,221.001,235.051,235.051,220,847
May 23, 20241,228.901,235.951,212.951,229.851,229.85706,992

Related Tickers

GLENMARK.NS Glenmark Pharmaceuticals Limited
1,421.90
-0.66%
 
SIGACHI.NS Sigachi Industries Limited
43.86
+1.11%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,170.00
-1.31%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
907.00
+0.39%
 
LUPIN.NS Lupin Limited
1,978.20
+0.48%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,689.10
-1.72%
 
SHILPAMED.NS Shilpa Medicare Limited
798.00
+8.48%
 
GRANULES.NS Granules India Limited
518.25
+0.40%
 
NATCOPHARM.NS NATCO Pharma Limited
878.60
+0.15%
 
GLAND.NS Gland Pharma Limited
1,525.50
-1.36%