Aurobindo Pharma

ARBN
🏛️ india →
1,088.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 730.00 739.60 720.75 733.75 0.1M
2021-12-30 729.95 730.80 721.50 723.05 0.2M
2021-12-29 734.60 735.30 723.00 726.65 0.1M
2021-12-28 721.10 732.30 718.85 725.15 0.1M
2021-12-27 715.10 728.30 707.75 726.20 0.1M
2021-12-24 725.80 725.80 705.25 708.20 0.1M
2021-12-23 722.00 726.80 717.75 722.80 0.1M
2021-12-22 695.00 719.90 690.00 717.75 0.2M
2021-12-21 698.45 698.45 680.10 693.75 0.1M
2021-12-20 684.35 688.85 665.00 686.25 0.1M
2021-12-17 685.80 688.90 665.50 679.35 0.1M
2021-12-16 698.00 698.70 675.40 683.45 0.1M
2021-12-15 715.00 715.00 691.10 693.05 0.0M
2021-12-14 692.95 714.80 692.75 708.70 0.1M
2021-12-13 702.00 708.95 690.95 692.95 0.1M
2021-12-10 713.90 713.90 703.00 704.45 0.1M
2021-12-09 705.00 708.45 701.00 704.75 0.1M
2021-12-08 678.95 703.25 673.35 701.90 0.1M
2021-12-07 661.00 678.40 657.70 673.15 0.1M
2021-12-06 680.00 680.00 660.00 662.30 0.1M
2021-12-03 679.95 679.95 669.55 674.35 0.0M
2021-12-02 662.90 674.20 661.45 673.35 0.0M
2021-12-01 669.00 669.00 653.70 662.35 0.1M
2021-11-30 650.10 671.90 648.50 659.55 0.2M
2021-11-29 685.00 686.35 652.45 655.85 0.1M
2021-11-26 669.25 691.15 663.55 678.15 0.3M
2021-11-25 662.50 675.00 655.60 669.25 0.2M
2021-11-24 654.95 670.40 651.50 658.95 0.1M
2021-11-23 625.10 652.50 623.10 651.30 0.1M
2021-11-22 640.00 642.60 620.55 627.70 0.1M
2021-11-18 668.00 668.75 634.00 639.35 0.3M
2021-11-17 686.30 686.30 665.00 667.10 0.1M
2021-11-16 699.90 699.90 684.55 687.30 0.1M
2021-11-15 690.00 699.40 688.05 695.75 0.1M
2021-11-12 694.45 694.45 681.75 688.00 0.0M
2021-11-11 700.05 700.80 684.20 686.50 0.1M
2021-11-10 681.95 706.80 678.60 700.05 0.3M
2021-11-09 685.00 713.25 673.60 676.95 0.5M
2021-11-08 694.90 694.90 662.40 672.40 0.1M
2021-11-04 689.70 691.00 686.05 690.00 0.0M
2021-11-03 691.70 697.00 681.20 686.70 0.1M
2021-11-02 697.00 703.45 690.00 691.70 0.1M
2021-11-01 689.35 698.90 683.05 697.35 0.1M
2021-10-29 683.00 699.00 672.00 690.15 0.1M
2021-10-28 704.40 705.95 675.40 679.40 0.1M
2021-10-27 701.00 714.40 701.00 706.10 0.1M
2021-10-26 690.80 705.05 683.60 703.80 0.1M
2021-10-25 696.00 697.80 675.60 685.35 0.1M
2021-10-22 705.25 712.90 689.60 695.00 0.1M
2021-10-21 708.00 717.15 698.50 705.40 0.1M
2021-10-20 718.60 718.60 691.35 702.00 0.4M
2021-10-19 725.00 727.00 710.00 713.20 0.1M
2021-10-18 728.00 730.55 717.00 718.25 0.1M
2021-10-14 735.00 736.65 724.55 726.65 0.1M
2021-10-13 739.95 739.95 725.10 728.60 0.0M
2021-10-12 724.60 735.20 720.30 729.80 0.1M
2021-10-11 716.00 724.90 711.10 720.40 0.4M
2021-10-08 722.00 730.30 713.45 715.00 0.1M
2021-10-07 717.35 726.10 716.90 719.40 0.1M
2021-10-06 726.00 729.15 712.10 717.35 0.2M
2021-10-05 732.10 734.95 718.40 724.35 0.1M
2021-10-04 712.50 751.45 709.00 732.10 0.2M
2021-10-01 720.00 724.00 709.00 717.25 0.3M
2021-09-30 721.00 735.75 720.60 726.05 0.3M
2021-09-29 724.00 736.60 719.30 729.10 0.1M
2021-09-28 722.00 730.60 709.70 724.80 0.2M
2021-09-27 726.00 726.00 714.00 722.15 0.2M
2021-09-24 736.00 737.15 717.80 722.10 0.2M
2021-09-23 736.00 738.95 727.70 733.60 0.4M
2021-09-22 725.00 733.80 719.95 731.25 0.1M
2021-09-21 710.15 729.65 706.80 726.35 0.2M
2021-09-20 740.00 743.60 708.40 712.45 0.1M
2021-09-17 755.60 758.70 739.05 745.80 0.1M
2021-09-16 763.00 763.00 750.50 754.50 0.1M
2021-09-15 745.35 767.45 744.85 758.75 0.2M
2021-09-14 735.00 750.70 733.75 748.10 0.0M
2021-09-13 741.65 742.00 732.05 735.95 0.0M
2021-09-09 743.50 744.95 733.00 741.65 0.2M
2021-09-08 746.00 747.85 736.70 743.50 0.3M
2021-09-07 755.20 756.65 743.05 746.60 0.2M
2021-09-06 761.90 762.95 747.20 755.20 0.1M
2021-09-03 747.90 759.90 741.85 757.50 0.2M
2021-09-02 735.00 749.00 729.00 746.90 0.1M
2021-09-01 730.00 734.75 719.35 729.55 0.2M
2021-08-31 716.60 729.25 713.60 727.40 0.2M
2021-08-30 712.60 717.80 705.85 716.35 0.1M
2021-08-27 709.00 717.70 698.60 709.95 0.2M
2021-08-26 701.95 707.85 694.00 698.10 1.5M
2021-08-25 695.00 708.65 684.60 696.60 0.6M
2021-08-24 685.00 692.95 660.10 688.80 0.5M
2021-08-23 714.00 725.90 678.00 683.10 0.7M
2021-08-20 721.90 722.00 677.05 681.45 0.6M
2021-08-18 739.10 746.65 715.80 721.90 0.2M
2021-08-17 738.20 754.50 728.50 731.40 0.3M
2021-08-16 769.95 769.95 735.00 738.20 0.2M
2021-08-13 804.20 821.75 754.45 761.10 0.6M
2021-08-12 860.00 864.30 822.30 825.70 0.2M
2021-08-11 887.90 887.90 851.15 856.85 0.0M
2021-08-10 895.00 898.55 871.90 879.40 0.0M
2021-08-09 901.50 902.45 881.50 887.35 0.1M
2021-08-06 915.00 915.00 900.00 901.05 0.0M
2021-08-05 906.05 929.20 897.95 908.65 0.1M
2021-08-04 919.85 927.40 905.00 906.05 0.1M
2021-08-03 920.00 927.55 915.00 917.20 0.0M
2021-08-02 916.30 924.70 912.60 918.00 0.0M
2021-07-30 910.00 929.70 903.50 916.85 0.0M
2021-07-29 922.00 923.00 905.30 908.20 0.1M
2021-07-28 925.00 925.00 877.30 915.15 0.2M
2021-07-27 957.95 957.95 901.70 905.70 0.2M
2021-07-26 974.00 974.00 951.60 952.95 0.0M
2021-07-23 969.70 975.50 960.50 963.70 0.0M
2021-07-22 973.80 973.80 963.70 971.90 0.0M
2021-07-20 966.00 978.15 961.00 965.25 0.1M
2021-07-19 970.00 974.75 959.65 965.10 0.2M
2021-07-16 960.00 978.40 955.50 975.40 0.4M
2021-07-15 965.00 965.55 954.00 955.50 0.0M
2021-07-14 968.00 976.05 959.25 963.05 0.1M
2021-07-13 945.00 965.00 938.25 956.40 0.0M
2021-07-12 957.95 957.95 939.00 940.35 0.2M
2021-07-09 951.65 955.85 942.50 948.65 0.1M
2021-07-08 967.25 973.45 947.70 951.70 0.1M
2021-07-07 980.00 981.00 962.35 965.25 0.1M
2021-07-06 1,002.25 1,003.85 976.05 981.10 0.1M
2021-07-05 1,008.75 1,008.75 994.65 1,002.25 0.0M
2021-07-02 984.90 1,012.90 974.20 993.60 0.3M
2021-07-01 968.00 977.75 956.20 967.85 0.1M
2021-06-30 964.00 975.00 963.10 965.25 0.1M
2021-06-29 970.10 979.50 963.45 967.70 0.1M
2021-06-28 957.75 972.55 952.05 967.95 0.1M
2021-06-25 945.00 958.80 930.00 949.90 0.1M
2021-06-24 940.00 949.75 933.00 938.55 0.2M
2021-06-23 959.30 959.35 941.50 944.75 0.0M
2021-06-22 960.00 967.80 948.00 952.50 0.1M
2021-06-21 942.00 956.70 931.00 954.65 0.1M
2021-06-18 962.90 968.50 917.95 952.30 0.2M
2021-06-17 978.00 988.65 947.65 962.90 0.3M
2021-06-16 993.30 1,009.55 980.75 987.80 0.2M
2021-06-15 999.95 1,003.00 988.40 993.30 0.2M
2021-06-14 1,015.00 1,017.15 982.15 994.35 0.4M
2021-06-11 971.85 1,016.40 962.00 1,010.25 0.4M
2021-06-10 965.00 977.20 960.30 964.90 0.1M
2021-06-09 979.00 981.85 952.55 958.40 0.2M
2021-06-08 961.00 999.00 950.30 974.15 0.1M
2021-06-07 965.00 967.95 956.05 959.25 0.1M
2021-06-04 975.50 975.50 956.30 959.35 0.0M
2021-06-03 966.05 973.35 962.05 967.75 0.1M
2021-06-02 973.75 983.25 962.90 966.30 0.3M
2021-06-01 1,000.00 1,007.95 959.90 970.40 0.3M
2021-05-31 1,029.05 1,031.10 983.70 997.75 0.3M
2021-05-28 1,032.00 1,033.90 1,016.85 1,021.90 0.1M
2021-05-27 1,023.35 1,038.30 1,015.15 1,032.35 0.0M
2021-05-26 1,027.80 1,043.00 1,017.50 1,023.35 0.1M
2021-05-25 1,023.45 1,025.00 1,005.90 1,022.55 0.1M
2021-05-24 1,013.35 1,021.10 1,009.05 1,014.10 0.1M
2021-05-21 1,023.00 1,034.55 1,010.00 1,013.35 0.1M
2021-05-20 1,020.00 1,031.15 1,010.85 1,025.60 0.2M
2021-05-19 1,012.00 1,029.90 1,000.00 1,017.60 0.1M
2021-05-18 1,011.55 1,020.15 1,000.00 1,004.80 0.2M
2021-05-17 1,007.00 1,016.50 1,000.00 1,002.10 0.0M
2021-05-14 1,026.65 1,026.90 996.00 1,006.60 0.1M
2021-05-12 1,038.00 1,038.95 1,005.00 1,016.25 0.2M
2021-05-11 1,049.50 1,063.75 1,019.75 1,030.80 0.1M
2021-05-10 1,013.00 1,061.00 1,013.00 1,047.60 0.1M
2021-05-07 1,010.00 1,023.00 1,001.10 1,012.75 0.1M
2021-05-06 1,027.95 1,038.00 1,000.00 1,008.50 0.2M
2021-05-05 962.90 1,025.00 956.00 1,018.10 0.2M
2021-05-04 977.90 979.95 951.00 956.45 0.0M
2021-05-03 980.00 986.00 965.90 968.25 0.0M
2021-04-30 970.00 988.90 964.10 980.65 0.1M
2021-04-29 968.00 988.95 962.75 966.90 0.1M
2021-04-28 973.00 980.70 958.80 961.60 0.1M
2021-04-27 979.00 983.00 964.55 970.55 0.1M
2021-04-26 999.00 999.00 967.45 971.10 0.1M
2021-04-23 998.95 1,006.65 980.30 993.25 0.1M
2021-04-22 990.90 1,015.00 975.25 992.95 0.4M
2021-04-20 976.05 1,006.10 976.05 987.40 0.2M
2021-04-19 952.00 973.00 933.00 965.50 0.1M
2021-04-16 922.90 958.35 910.25 953.00 0.1M
2021-04-15 907.95 931.50 900.45 914.65 0.2M
2021-04-13 919.00 924.95 887.10 909.75 0.1M
2021-04-12 944.65 949.00 906.00 916.15 0.2M
2021-04-09 906.00 952.80 905.00 943.65 0.1M
2021-04-08 912.90 919.75 905.75 907.05 0.2M
2021-04-07 897.95 910.50 893.55 905.60 0.0M
2021-04-06 882.15 894.75 879.00 892.65 0.1M
2021-04-05 875.00 893.00 870.50 882.15 0.1M
2021-04-01 884.00 886.95 866.55 881.45 0.1M
2021-03-31 870.15 884.90 866.20 881.55 0.0M
2021-03-30 851.00 872.75 851.00 870.15 0.1M
2021-03-26 841.00 857.20 838.30 849.90 0.1M
2021-03-25 857.00 863.50 824.85 840.75 0.2M
2021-03-24 850.00 862.10 840.60 856.00 0.1M
2021-03-23 835.00 848.00 830.70 845.75 0.0M
2021-03-22 830.00 849.40 826.00 834.95 0.2M
2021-03-19 803.00 826.00 797.65 823.35 0.2M
2021-03-18 839.95 847.50 802.45 806.85 0.1M
2021-03-17 849.95 852.30 832.60 838.70 0.1M
2021-03-16 842.95 852.80 828.35 840.75 0.1M
2021-03-15 848.00 848.10 817.00 834.70 0.1M
2021-03-12 858.00 863.65 844.00 848.25 0.2M
2021-03-10 854.95 863.95 850.25 857.70 0.1M
2021-03-09 864.00 869.95 844.25 852.80 0.1M
2021-03-08 865.00 876.20 859.70 863.80 0.2M
2021-03-05 871.00 873.90 856.20 862.60 0.1M
2021-03-04 871.50 884.50 869.00 874.50 0.1M
2021-03-03 886.50 888.50 875.15 880.80 0.2M
2021-03-02 885.30 889.30 869.00 886.75 0.2M
2021-03-01 868.90 878.00 849.45 873.20 0.2M
2021-02-26 852.00 872.00 844.50 854.90 0.2M
2021-02-25 863.15 875.00 856.25 863.15 0.1M
2021-02-24 869.00 878.45 850.55 862.15 0.3M
2021-02-23 858.00 862.40 837.50 856.00 0.2M
2021-02-22 886.20 889.95 850.00 858.10 0.4M
2021-02-19 912.00 921.20 883.00 888.65 0.2M
2021-02-18 923.00 925.00 910.00 911.80 0.2M
2021-02-17 936.10 942.45 915.70 922.20 0.1M
2021-02-16 939.95 942.50 923.80 936.10 0.1M
2021-02-15 938.00 944.85 929.05 932.25 0.1M
2021-02-12 952.00 952.00 924.10 929.90 0.1M
2021-02-11 952.00 969.55 928.10 935.10 0.3M
2021-02-10 960.00 979.85 948.30 967.85 0.2M
2021-02-09 960.55 974.50 952.00 959.45 0.3M
2021-02-08 945.00 959.90 940.85 957.05 0.4M
2021-02-05 939.90 954.75 925.15 942.80 0.2M
2021-02-04 916.05 935.55 912.10 926.50 0.1M
2021-02-03 925.00 948.75 916.95 920.05 0.2M
2021-02-02 922.30 938.85 910.85 921.90 0.1M
2021-02-01 915.00 926.60 889.05 922.20 0.1M
2021-01-29 954.85 954.85 900.60 905.70 0.1M
2021-01-28 943.00 954.50 925.95 944.35 0.1M
2021-01-27 1,002.30 1,002.30 950.00 959.45 0.1M
2021-01-25 930.00 1,023.10 930.00 998.00 0.5M
2021-01-22 904.00 947.65 880.55 923.65 0.3M
2021-01-21 930.15 937.95 897.80 902.65 0.1M
2021-01-20 929.00 942.55 920.00 929.90 0.0M
2021-01-19 930.00 931.30 918.50 923.75 0.0M
2021-01-18 934.65 937.00 900.85 916.35 0.1M
2021-01-15 957.85 957.85 924.35 936.30 0.2M
2021-01-14 941.00 969.00 928.75 959.15 0.1M
2021-01-13 957.50 974.80 928.45 947.20 0.2M
2021-01-12 970.00 975.10 953.05 957.50 0.1M
2021-01-11 950.00 966.95 940.20 964.90 0.2M
2021-01-08 953.00 966.50 941.00 945.65 0.1M
2021-01-07 976.40 977.40 954.75 957.30 0.1M
2021-01-06 981.00 983.45 955.75 968.85 0.1M
2021-01-05 962.00 996.65 960.90 978.60 0.3M
2021-01-04 932.05 969.30 926.65 966.55 0.4M
2021-01-01 925.00 934.50 914.15 927.90 0.1M