AUROBINDO PHARMA LIMITED (auropharma)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1196.6 | 1197.1 | 1195.2 | 1197.1 | 12100 |
| 2025-05-20 15:28:00 | 1197.2 | 1197.5 | 1196.6 | 1196.6 | 25300 |
| 2025-05-20 15:27:00 | 1196.1 | 1197.2 | 1196.1 | 1197.2 | 61050 |
| 2025-05-20 15:26:00 | 1196.4 | 1196.4 | 1196.1 | 1196.1 | 25300 |
| 2025-05-20 15:25:00 | 1195.6 | 1196.4 | 1195.6 | 1196.4 | 10450 |
| 2025-05-20 15:24:00 | 1196.7 | 1196.7 | 1195.6 | 1195.6 | 7150 |
| 2025-05-20 15:23:00 | 1195.9 | 1196.3 | 1195.9 | 1196.2 | 7700 |
| 2025-05-20 15:22:00 | 1196.8 | 1196.8 | 1195.9 | 1195.9 | 10450 |
| 2025-05-20 15:21:00 | 1196.6 | 1196.8 | 1196.6 | 1196.8 | 2200 |
| 2025-05-20 15:20:00 | 1196.1 | 1196.6 | 1196.1 | 1196.6 | 7150 |
| 2025-05-20 15:19:00 | 1195.5 | 1196.1 | 1195.5 | 1196.1 | 13750 |
| 2025-05-20 15:18:00 | 1195.6 | 1195.6 | 1195.5 | 1195.5 | 56100 |
| 2025-05-20 15:17:00 | 1195.7 | 1195.7 | 1195.2 | 1195.6 | 117700 |
| 2025-05-20 15:16:00 | 1195.7 | 1195.7 | 1194.8 | 1195.7 | 16500 |
| 2025-05-20 15:15:00 | 1196.3 | 1196.3 | 1195.7 | 1195.7 | 2200 |
| 2025-05-20 15:14:00 | 1197.0 | 1197.0 | 1196.3 | 1196.3 | 6600 |
| 2025-05-20 15:13:00 | 1197.0 | 1197.4 | 1197.0 | 1197.0 | 19800 |
| 2025-05-20 15:12:00 | 1197.2 | 1197.2 | 1197.0 | 1197.0 | 1650 |
| 2025-05-20 15:11:00 | 1197.0 | 1197.2 | 1197.0 | 1197.2 | 37400 |
| 2025-05-20 15:10:00 | 1195.3 | 1195.4 | 1195.3 | 1195.4 | 550 |
| 2025-05-20 15:09:00 | 1194.5 | 1195.3 | 1194.5 | 1195.3 | 2200 |
| 2025-05-20 15:08:00 | 1194.2 | 1194.5 | 1194.2 | 1194.5 | 53350 |
| 2025-05-20 15:07:00 | 1194.4 | 1194.4 | 1193.9 | 1194.2 | 112200 |
| 2025-05-20 15:06:00 | 1195.6 | 1195.6 | 1194.4 | 1194.4 | 287100 |
| 2025-05-20 15:05:00 | 1195.2 | 1195.6 | 1195.2 | 1195.6 | 1650 |
| 2025-05-20 15:04:00 | 1196.1 | 1196.1 | 1194.3 | 1195.2 | 8250 |
| 2025-05-20 15:03:00 | 1195.8 | 1196.1 | 1195.8 | 1196.1 | 57750 |
| 2025-05-20 15:02:00 | 1195.8 | 1195.8 | 1195.8 | 1195.8 | 2750 |
| 2025-05-20 15:01:00 | 1194.9 | 1195.8 | 1194.9 | 1195.8 | 6600 |
| 2025-05-20 15:00:00 | 1194.5 | 1195.2 | 1194.3 | 1195.2 | 1650 |
| 2025-05-20 14:59:00 | 1194.6 | 1194.6 | 1194.5 | 1194.5 | 2200 |
| 2025-05-20 14:58:00 | 1194.4 | 1194.6 | 1194.4 | 1194.6 | 550 |
| 2025-05-20 14:57:00 | 1194.8 | 1194.9 | 1194.0 | 1194.4 | 58300 |
| 2025-05-20 14:56:00 | 1196.6 | 1196.6 | 1194.8 | 1194.8 | 4950 |
| 2025-05-20 14:55:00 | 1195.1 | 1196.6 | 1195.1 | 1196.6 | 56650 |
| 2025-05-20 14:54:00 | 1195.7 | 1195.7 | 1195.1 | 1195.1 | 1650 |
| 2025-05-20 14:53:00 | 1197.8 | 1197.8 | 1195.7 | 1196.0 | 4400 |
| 2025-05-20 14:52:00 | 1198.1 | 1198.7 | 1198.1 | 1198.3 | 2750 |
| 2025-05-20 14:51:00 | 1198.0 | 1198.9 | 1197.8 | 1198.1 | 6600 |
| 2025-05-20 14:50:00 | 1197.9 | 1198.9 | 1197.6 | 1197.9 | 33000 |
| 2025-05-20 14:49:00 | 1198.6 | 1198.6 | 1197.5 | 1197.9 | 11000 |
| 2025-05-20 14:48:00 | 1197.8 | 1198.6 | 1197.8 | 1198.6 | 11000 |
| 2025-05-20 14:47:00 | 1198.4 | 1198.6 | 1197.8 | 1197.8 | 5500 |
| 2025-05-20 14:46:00 | 1199.3 | 1199.5 | 1198.4 | 1198.4 | 7150 |
| 2025-05-20 14:45:00 | 1195.4 | 1199.1 | 1195.4 | 1199.1 | 663850 |
| 2025-05-20 14:44:00 | 1194.2 | 1196.0 | 1194.2 | 1195.4 | 233200 |
| 2025-05-20 14:43:00 | 1194.2 | 1194.2 | 1194.2 | 1194.2 | 39600 |
| 2025-05-20 14:42:00 | 1194.2 | 1194.2 | 1194.0 | 1194.2 | 3850 |
| 2025-05-20 14:41:00 | 1195.8 | 1195.9 | 1194.0 | 1194.2 | 4950 |
| 2025-05-20 14:40:00 | 1197.5 | 1197.5 | 1196.8 | 1196.8 | 2750 |
| 2025-05-20 14:39:00 | 1196.3 | 1197.5 | 1196.3 | 1197.5 | 3850 |
| 2025-05-20 14:38:00 | 1196.3 | 1197.6 | 1196.3 | 1196.3 | 8250 |
| 2025-05-20 14:37:00 | 1195.8 | 1196.3 | 1195.8 | 1196.3 | 550 |
| 2025-05-20 14:36:00 | 1196.0 | 1196.0 | 1195.2 | 1195.8 | 2200 |
| 2025-05-20 14:35:00 | 1195.7 | 1197.1 | 1195.7 | 1196.0 | 47850 |
| 2025-05-20 14:34:00 | 1194.2 | 1195.7 | 1194.2 | 1195.7 | 52800 |
| 2025-05-20 14:33:00 | 1194.2 | 1194.5 | 1193.4 | 1194.2 | 63800 |
| 2025-05-20 14:32:00 | 1194.6 | 1194.6 | 1194.2 | 1194.2 | 2750 |
| 2025-05-20 14:31:00 | 1195.8 | 1195.8 | 1194.6 | 1194.6 | 6050 |
| 2025-05-20 14:30:00 | 1197.0 | 1197.0 | 1195.3 | 1195.8 | 9350 |
| 2025-05-20 14:29:00 | 1195.6 | 1197.0 | 1195.6 | 1197.0 | 37400 |
| 2025-05-20 14:28:00 | 1196.0 | 1196.0 | 1194.9 | 1195.6 | 9900 |
| 2025-05-20 14:27:00 | 1197.2 | 1197.2 | 1196.0 | 1196.0 | 7150 |
| 2025-05-20 14:26:00 | 1196.5 | 1197.0 | 1196.5 | 1197.0 | 4950 |
| 2025-05-20 14:25:00 | 1197.1 | 1197.1 | 1196.5 | 1196.5 | 8250 |
| 2025-05-20 14:24:00 | 1196.3 | 1196.9 | 1196.3 | 1196.3 | 1650 |
| 2025-05-20 14:23:00 | 1196.2 | 1196.8 | 1196.2 | 1196.3 | 2750 |
| 2025-05-20 14:22:00 | 1196.0 | 1196.2 | 1196.0 | 1196.2 | 2200 |
| 2025-05-20 14:21:00 | 1196.4 | 1196.7 | 1196.0 | 1196.0 | 2200 |
| 2025-05-20 14:20:00 | 1197.5 | 1197.6 | 1196.1 | 1197.0 | 17050 |
| 2025-05-20 14:19:00 | 1198.5 | 1198.5 | 1196.6 | 1197.0 | 7700 |
| 2025-05-20 14:18:00 | 1199.5 | 1199.5 | 1198.5 | 1198.5 | 3300 |
| 2025-05-20 14:17:00 | 1200.0 | 1200.0 | 1199.5 | 1199.5 | 2200 |
| 2025-05-20 14:16:00 | 1200.3 | 1200.3 | 1200.0 | 1200.0 | 3300 |
| 2025-05-20 14:15:00 | 1201.7 | 1201.7 | 1201.0 | 1201.0 | 1650 |
| 2025-05-20 14:14:00 | 1201.3 | 1201.7 | 1201.3 | 1201.7 | 550 |
| 2025-05-20 14:13:00 | 1201.3 | 1201.4 | 1201.0 | 1201.3 | 13750 |
| 2025-05-20 14:12:00 | 1200.6 | 1201.3 | 1200.6 | 1201.3 | 7150 |
| 2025-05-20 14:11:00 | 1200.5 | 1200.6 | 1200.5 | 1200.6 | 4400 |
| 2025-05-20 14:10:00 | 1200.9 | 1200.9 | 1200.0 | 1200.0 | 9900 |
| 2025-05-20 14:09:00 | 1201.1 | 1201.1 | 1200.9 | 1200.9 | 10450 |
| 2025-05-20 14:08:00 | 1203.0 | 1203.0 | 1201.2 | 1201.2 | 5500 |
| 2025-05-20 14:07:00 | 1204.0 | 1204.0 | 1203.4 | 1203.4 | 550 |
| 2025-05-20 14:06:00 | 1204.0 | 1204.0 | 1203.9 | 1204.0 | 2750 |
| 2025-05-20 14:05:00 | 1204.1 | 1205.4 | 1204.0 | 1204.0 | 3850 |
| 2025-05-20 14:04:00 | 1204.0 | 1204.1 | 1203.3 | 1204.1 | 3850 |
| 2025-05-20 14:03:00 | 1205.0 | 1205.0 | 1204.0 | 1204.0 | 18150 |
| 2025-05-20 14:02:00 | 1206.7 | 1206.7 | 1205.6 | 1205.6 | 1100 |
| 2025-05-20 14:01:00 | 1207.5 | 1207.5 | 1206.7 | 1206.7 | 4400 |
| 2025-05-20 14:00:00 | 1208.3 | 1208.3 | 1207.5 | 1207.5 | 2200 |
| 2025-05-20 13:59:00 | 1208.3 | 1208.3 | 1208.3 | 1208.3 | 0 |
| 2025-05-20 13:58:00 | 1208.3 | 1208.3 | 1208.3 | 1208.3 | 0 |
| 2025-05-20 13:57:00 | 1208.3 | 1208.3 | 1208.3 | 1208.3 | 0 |
| 2025-05-20 13:56:00 | 1208.3 | 1208.3 | 1208.3 | 1208.3 | 0 |
| 2025-05-20 13:55:00 | 1208.7 | 1209.5 | 1208.3 | 1208.3 | 24750 |
| 2025-05-20 13:54:00 | 1206.6 | 1206.6 | 1206.6 | 1206.6 | 3300 |
| 2025-05-20 13:53:00 | 1207.2 | 1207.2 | 1207.2 | 1207.2 | 550 |
| 2025-05-20 13:52:00 | 1207.2 | 1207.4 | 1206.6 | 1207.2 | 2200 |
| 2025-05-20 13:51:00 | 1206.4 | 1207.2 | 1206.4 | 1207.2 | 1100 |
| 2025-05-20 13:50:00 | 1207.1 | 1207.1 | 1206.4 | 1206.4 | 2750 |