Search Historic Data

Aurobindo Pharm BSE: 524804   |   NSE: AUROPHARMA   |   ISIN: INE406A01037

Historic Data for the Period : 01-Jan-2020 to 31-Jul-2020 on NSE 

Period Period Change in market-cap : 90.3%

High : 881.00 Low : 28
8.85
Date Open High Low Close Volume GAP - SPREAD -
UP/DOWN
OP. - CL (High-Low) (Open-
Close)
31-07- 821.00 881.00 820.00 874.60 7948319 -53.6 61.00 -53.60
2020
30-07- 814.00 830.80 807.75 820.75 3911071 -6.75 23.05 -6.75
2020
29-07- 794.95 817.20 791.20 811.95 3895112 -17 26.00 -17.00
2020
28-07- 780.00 795.50 770.40 791.20 2587625 -11.2 25.10 -11.20
2020
27-07- 801.00 809.95 776.40 779.25 2714502 21.75 33.55 21.75
2020
24-07- 817.90 829.00 806.65 810.65 1845094 7.25 22.35 7.25
2020
23-07- 829.95 834.30 809.10 820.40 2258570 9.55 25.20 9.55
2020
22-07- 804.00 842.55 803.75 824.90 5991707 -20.9 38.80 -20.90
2020
21-07- 827.00 828.95 797.90 800.20 2289824 26.8 31.05 26.80
2020
20-07- 835.00 841.95 817.60 823.60 2279207 11.4 24.35 11.40
2020
17-07- 838.10 844.50 828.25 836.55 2931410 1.55 16.25 1.55
2020
16-07- 840.00 842.35 821.25 836.95 3481475 3.05 21.10 3.05
2020
15-07- 811.00 845.95 810.25 840.05 4661394 -29.05 35.70 -29.05
2020
14-07- 813.00 823.60 803.50 809.35 3395425 3.65 20.10 3.65
2020
13-07- 827.10 827.70 806.60 809.50 3076468 17.6 21.10 17.60
2020
10-07- 812.00 828.70 809.00 820.75 4737723 -8.75 19.70 -8.75
2020
09-07- 809.00 822.00 801.05 812.90 5298020 -3.9 20.95 -3.90
2020
08-07- 783.00 807.45 777.70 801.90 4308398 -18.9 29.75 -18.90
2020
07-07- 769.80 790.00 769.80 776.20 3052763 -6.4 20.20 -6.40
2020
06-07- 777.85 786.60 764.50 767.90 2204399 9.95 22.10 9.95
2020
03-07- 784.05 790.30 775.70 777.85 1415552 6.2 14.60 6.20
2020
02-07- 782.00 792.50 772.20 779.85 2876442 2.15 20.30 2.15
2020
01-07- 773.00 781.95 766.55 775.75 2932066 -2.75 15.40 -2.75
2020
30-06- 790.00 793.90 763.10 771.70 3496753 18.3 30.80 18.30
2020
29-06- 784.00 797.95 779.00 789.40 4794436 -5.4 18.95 -5.40
2020
26-06- 794.95 797.00 775.10 780.10 2720261 14.85 21.90 14.85
2020
25-06- 790.95 808.00 786.50 789.85 3499110 1.1 21.50 1.10
2020
24-06- 812.00 819.75 785.10 791.95 3909407 20.05 34.65 20.05
2020
23-06- 790.50 816.75 788.25 804.30 5478324 -13.8 28.50 -13.80
2020
22-06- 788.20 792.50 772.20 786.65 4078289 1.55 20.30 1.55
2020
19-06- 789.00 794.65 780.10 783.45 2420570 5.55 14.55 5.55
2020
18-06- 788.95 798.10 783.00 787.30 2846172 1.65 15.10 1.65
2020
17-06- 773.40 793.70 769.45 788.95 5389524 -15.55 24.25 -15.55
2020
16-06- 779.70 785.10 756.10 768.40 3116379 11.3 29.00 11.30
2020
15-06- 766.10 786.70 762.10 768.70 3278558 -2.6 24.60 -2.60
2020
12-06- 765.00 784.50 763.70 771.70 4466352 -6.7 20.80 -6.70
2020
11-06- 789.00 805.45 775.35 785.85 6175415 3.15 30.10 3.15
2020
10-06- 774.20 799.60 772.35 796.95 6605407 -22.75 27.25 -22.75
2020
09-06- 755.00 784.00 754.00 774.95 8618231 -19.95 30.00 -19.95
2020
08-06- 754.75 757.20 728.80 750.85 5306306 3.9 28.40 3.90
2020
05-06- 765.00 775.60 740.05 744.00 5602900 21 35.55 21.00
2020
04-06- 774.00 791.00 753.55 759.45 18788170 14.55 37.45 14.55
2020
03-06- 736.00 758.70 735.15 750.40 5746017 -14.4 23.55 -14.40
2020
02-06- 729.00 757.70 725.35 733.20 6278600 -4.2 32.35 -4.20
2020
01-06- 744.00 746.45 722.00 725.65 4429287 18.35 24.45 18.35
2020
29-05- 715.90 750.35 711.20 745.65 8501395 -29.75 39.15 -29.75
2020
28-05- 715.00 722.35 706.30 713.95 3148389 1.05 16.05 1.05
2020
27-05- 719.80 722.40 703.10 713.40 3656794 6.4 19.30 6.40
2020
26-05- 725.00 734.80 709.15 714.95 3723219 10.05 25.65 10.05
2020
22-05- 720.00 733.70 710.05 730.90 5086125 -10.9 23.65 -10.90
2020
21-05- 705.80 727.45 700.60 724.35 8264221 -18.55 26.85 -18.55
2020
20-05- 663.00 712.00 658.10 707.60 8783424 -44.6 53.90 -44.60
2020
19-05- 673.95 679.80 655.70 662.40 4452884 11.55 24.10 11.55
2020
18-05- 665.00 682.45 654.60 669.80 5621992 -4.8 27.85 -4.80
2020
15-05- 664.80 675.30 657.30 664.95 4186937 -0.15 18.00 -0.15
2020
14-05- 675.00 681.90 655.35 665.60 6900202 9.4 26.55 9.40
2020
13-05- 700.00 701.00 668.45 675.90 6084261 24.1 32.55 24.10
2020
12-05- 663.95 695.00 659.00 690.90 10921194 -26.95 36.00 -26.95
2020
11-05- 651.00 673.50 647.25 664.50 6407293 -13.5 26.25 -13.50
2020
08-05- 658.95 664.40 639.60 652.65 4931319 6.3 24.80 6.30
2020
07-05- 657.95 671.90 646.00 648.55 6622327 9.4 25.90 9.40
2020
06-05- 633.70 667.80 626.55 661.85 9906148 -28.15 41.25 -28.15
2020
05-05- 663.95 668.45 627.55 631.60 6453306 32.35 40.90 32.35
2020
04-05- 611.00 681.60 603.00 653.30 16904893 -42.3 78.60 -42.30
2020
30-04- 633.05 641.00 609.05 625.85 6391548 7.2 31.95 7.20
2020
29-04- 622.40 631.85 612.80 625.35 5935761 -2.95 19.05 -2.95
2020
28-04- 638.90 642.95 616.15 619.95 5778269 18.95 26.80 18.95
2020
27-04- 630.00 642.95 622.00 633.80 7395523 -3.8 20.95 -3.80
2020
24-04- 629.05 654.50 618.50 624.45 12438408 4.6 36.00 4.60
2020
23-04- 645.35 664.45 623.70 629.05 14403671 16.3 40.75 16.30
2020
22-04- 650.00 684.05 631.25 642.25 31134209 7.75 52.80 7.75
2020
21-04- 531.00 649.10 525.50 644.40 37163180 -113.4 123.60 -113.40
2020
20-04- 544.25 553.50 526.75 540.95 7893459 3.3 26.75 3.30
2020
17-04- 560.00 568.15 531.60 542.70 8110232 17.3 36.55 17.30
2020
16-04- 518.50 549.00 511.00 544.65 9906385 -26.15 38.00 -26.15
2020
15-04- 522.00 537.50 496.75 514.70 12644934 7.3 40.75 7.30
2020
13-04- 466.00 529.05 463.50 503.20 13848180 -37.2 65.55 -37.20
2020
09-04- 455.00 475.95 446.00 460.20 10726722 -5.2 29.95 -5.20
2020
08-04- 432.50 476.30 426.30 438.15 13186213 -5.65 50.00 -5.65
2020
07-04- 400.00 455.35 393.45 445.70 10290834 -45.7 61.90 -45.70
2020
03-04- 353.10 411.95 333.50 382.40 17168599 -29.3 78.45 -29.30
2020
01-04- 415.00 416.15 384.45 392.30 3433906 22.7 31.70 22.70
2020
31-03- 409.90 415.00 398.00 413.15 3736179 -3.25 17.00 -3.25
2020
30-03- 388.00 405.65 378.60 389.50 4522323 -1.5 27.05 -1.50
2020
27-03- 388.00 407.05 378.35 392.25 6782942 -4.25 28.70 -4.25
2020
26-03- 346.90 365.00 339.00 361.40 4438657 -14.5 26.00 -14.50
2020
25-03- 316.00 342.00 316.00 333.65 2925843 -17.65 26.00 -17.65
2020
24-03- 320.00 350.00 297.10 326.15 6817329 -6.15 52.90 -6.15
2020
23-03- 329.40 339.35 288.85 294.70 3774086 34.7 50.50 34.70
2020
20-03- 364.00 372.20 341.00 346.70 8510015 17.3 31.20 17.30
2020
19-03- 360.00 362.95 341.40 346.00 6339469 14 21.55 14.00
2020
18-03- 425.00 435.00 351.25 363.65 9643401 61.35 83.75 61.35
2020
17-03- 414.60 444.90 406.00 413.20 6542336 1.4 38.90 1.40
2020
16-03- 400.00 441.00 399.50 404.90 6253950 -4.9 41.50 -4.90
2020
13-03- 340.10 448.70 340.00 415.20 7720464 -75.1 108.70 -75.10
2020
12-03- 439.80 439.80 371.00 374.50 6593813 65.3 68.80 65.30
2020
11-03- 459.50 475.00 444.25 450.15 5215927 9.35 30.75 9.35
2020
09-03- 503.00 506.00 465.60 471.30 3808723 31.7 40.40 31.70
2020
06-03- 502.00 518.50 502.00 510.30 2163964 -8.3 16.50 -8.30
2020
05-03- 526.80 534.30 521.35 526.90 2952730 -0.1 12.95 -0.10
2020
04-03- 515.90 529.20 506.40 520.90 5585674 -5 22.80 -5.00
2020
03-03- 498.65 515.40 498.25 511.30 3012316 -12.65 17.15 -12.65
2020
02-03- 512.50 519.45 490.00 494.65 2594821 17.85 29.45 17.85
2020
28-02- 513.30 513.60 496.90 505.50 4558189 7.8 16.70 7.80
2020
27-02- 512.25 521.80 508.45 519.50 5672269 -7.25 13.35 -7.25
2020
26-02- 507.40 520.00 504.00 510.00 7012760 -2.6 16.00 -2.60
2020
25-02- 512.00 514.35 497.00 503.95 6182790 8.05 17.35 8.05
2020
24-02- 539.80 539.80 489.40 504.00 17116979 35.8 50.40 35.80
2020
20-02- 612.05 617.55 590.35 599.75 14551958 12.3 27.20 12.30
2020
19-02- 550.40 607.70 550.40 601.85 28738121 -51.45 57.30 -51.45
2020
18-02- 490.00 503.35 482.30 500.40 4335390 -10.4 21.05 -10.40
2020
17-02- 515.05 519.00 492.20 493.60 3731164 21.45 26.80 21.45
2020
14-02- 528.35 532.95 512.40 514.35 4638466 14 20.55 14.00
2020
13-02- 546.00 547.35 525.10 527.35 4436899 18.65 22.25 18.65
2020
12-02- 548.55 552.80 538.10 544.85 3869158 3.7 14.70 3.70
2020
11-02- 546.00 551.80 537.45 548.15 3555908 -2.15 14.35 -2.15
2020
10-02- 548.20 555.95 534.70 542.25 5993741 5.95 21.25 5.95
2020
07-02- 525.00 553.55 513.75 546.55 18746442 -21.55 39.80 -21.55
2020
06-02- 508.85 514.70 506.10 510.50 2923331 -1.65 8.60 -1.65
2020
05-02- 495.50 510.90 495.10 508.00 3094847 -12.5 15.80 -12.50
2020
04-02- 476.00 505.25 476.00 494.80 4880725 -18.8 29.25 -18.80
2020
03-02- 465.35 479.00 465.00 473.50 1428152 -8.15 14.00 -8.15
2020
01-02- 480.10 485.70 460.20 467.50 1098750 12.6 25.50 12.60
2020
31-01- 480.65 487.00 477.10 481.40 3179653 -0.75 9.90 -0.75
2020
30-01- 508.10 509.65 465.85 480.25 12708850 27.85 43.80 27.85
2020
29-01- 505.40 511.15 503.25 507.35 1730597 -1.95 7.90 -1.95
2020
28-01- 512.40 515.90 501.50 504.10 2725047 8.3 14.40 8.30
2020
27-01- 499.60 518.00 498.20 511.00 4841528 -11.4 19.80 -11.40
2020
24-01- 491.40 504.00 491.00 501.10 2975692 -9.7 13.00 -9.70
2020
23-01- 498.75 499.60 487.35 490.05 3759332 8.7 12.25 8.70
2020
22-01- 498.00 510.90 490.80 497.95 8257195 0.05 20.10 0.05
2020
21-01- 481.00 495.40 472.00 493.20 3371672 -12.2 23.40 -12.20
2020
20-01- 485.00 488.35 477.05 482.95 1733486 2.05 11.30 2.05
2020
17-01- 477.40 489.95 475.95 485.95 2644076 -8.55 14.00 -8.55
2020
16-01- 485.90 487.70 474.85 475.85 1947533 10.05 12.85 10.05
2020
15-01- 483.90 488.30 477.00 485.75 4107121 -1.85 11.30 -1.85
2020
14-01- 462.00 481.55 460.25 480.30 4783345 -18.3 21.30 -18.30
2020
13-01- 460.00 463.85 456.65 460.60 1117209 -0.6 7.20 -0.60
2020
10-01- 457.70 465.40 457.10 457.95 1686133 -0.25 8.30 -0.25
2020
09-01- 456.00 464.50 454.25 457.00 1812128 -1 10.25 -1.00
2020
08-01- 445.40 453.85 445.40 451.35 1147722 -5.95 8.45 -5.95
2020
07-01- 446.50 454.95 446.50 452.40 1731056 -5.9 8.45 -5.90
2020
06-01- 458.40 458.95 442.00 443.50 2195956 14.9 16.95 14.90
2020
03-01- 461.00 471.90 457.20 460.30 2784762 0.7 14.70 0.70
2020
02-01- 458.80 465.95 457.50 461.60 1320717 -2.8 8.45 -2.80
2020
01-01- 459.60 463.50 456.85 458.10 1081955 1.5 6.65 1.50
2020