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
2022-12-30 438.45 441.50 436.40 438.05 0.0M
2022-12-29 440.05 444.50 435.35 436.80 0.0M
2022-12-28 442.95 444.05 437.10 440.05 0.1M
2022-12-27 440.40 444.80 438.40 441.80 0.1M
2022-12-26 438.00 441.90 434.40 437.25 0.1M
2022-12-23 446.85 454.50 436.05 437.65 0.1M
2022-12-22 459.80 459.80 443.60 446.25 0.1M
2022-12-21 440.00 456.90 440.00 453.55 0.1M
2022-12-20 441.40 441.40 434.50 437.75 0.1M
2022-12-19 444.95 444.95 435.15 437.75 0.0M
2022-12-16 446.00 447.80 439.45 441.65 0.1M
2022-12-15 455.05 458.95 445.75 446.90 0.1M
2022-12-14 457.35 462.95 453.85 454.50 0.1M
2022-12-13 451.30 455.00 450.50 454.10 0.0M
2022-12-12 454.00 456.85 450.80 451.25 0.0M
2022-12-09 461.75 461.75 450.20 453.95 0.1M
2022-12-08 461.10 463.00 457.80 458.90 0.1M
2022-12-07 469.30 469.80 459.05 460.90 0.0M
2022-12-06 465.05 466.60 462.10 465.70 0.1M
2022-12-05 471.20 472.75 465.25 466.00 0.1M
2022-12-02 471.00 471.00 462.55 470.00 0.0M
2022-12-01 468.15 471.50 466.00 468.85 0.1M
2022-11-30 467.00 470.95 463.95 468.10 0.0M
2022-11-29 465.05 472.95 465.05 466.60 0.1M
2022-11-28 464.35 469.75 463.35 467.60 0.4M
2022-11-25 459.80 465.10 455.05 464.35 0.1M
2022-11-24 459.05 463.75 455.10 456.25 0.1M
2022-11-23 461.05 464.85 457.65 459.70 0.0M
2022-11-22 462.05 466.45 459.05 460.70 0.1M
2022-11-21 462.05 469.40 461.80 463.85 0.0M
2022-11-18 478.95 478.95 465.95 468.75 0.0M
2022-11-17 480.50 483.40 472.55 474.10 0.1M
2022-11-16 490.05 494.65 475.80 478.10 0.1M
2022-11-15 492.00 494.50 480.00 491.70 0.1M
2022-11-14 467.00 491.90 457.20 487.45 0.3M
2022-11-11 481.50 496.95 481.00 489.10 0.4M
2022-11-10 538.00 539.00 464.20 478.10 0.9M
2022-11-09 554.35 564.45 539.75 541.40 0.0M
2022-11-07 558.40 560.25 550.25 557.15 0.0M
2022-11-04 557.60 562.15 549.50 553.55 0.0M
2022-11-03 556.00 560.00 552.00 558.00 0.0M
2022-11-02 549.35 569.55 549.35 557.30 0.1M
2022-11-01 538.40 551.55 536.75 549.65 0.1M
2022-10-31 522.05 539.75 522.05 538.35 0.0M
2022-10-28 530.00 533.65 521.15 522.05 0.0M
2022-10-27 520.30 530.65 517.50 529.45 0.1M
2022-10-25 523.55 525.90 518.50 520.30 0.3M
2022-10-24 523.15 529.25 522.60 524.35 0.0M
2022-10-21 526.00 529.70 521.50 524.10 0.0M
2022-10-20 521.80 530.90 516.75 525.30 0.1M
2022-10-19 517.15 524.70 517.00 522.10 0.0M
2022-10-18 520.50 522.70 515.40 517.55 0.0M
2022-10-17 509.05 525.50 509.05 519.90 0.5M
2022-10-14 525.00 526.35 512.75 514.35 0.0M
2022-10-13 518.00 519.65 512.60 515.55 0.0M
2022-10-12 513.00 518.00 506.00 517.20 0.1M
2022-10-11 535.00 535.65 507.05 510.50 0.4M
2022-10-10 536.40 538.10 529.10 535.35 0.0M
2022-10-07 539.05 543.90 537.25 539.75 0.0M
2022-10-06 550.80 552.40 540.30 542.55 0.0M
2022-10-04 537.00 545.40 533.05 544.05 0.3M
2022-10-03 507.30 536.75 507.30 535.30 0.1M
2022-09-30 508.50 517.70 505.50 510.50 0.2M
2022-09-29 505.00 510.75 503.10 509.80 0.4M
2022-09-28 504.75 505.15 499.00 500.75 0.2M
2022-09-27 500.05 507.25 494.75 502.95 0.0M
2022-09-26 514.20 515.85 498.00 502.05 0.1M
2022-09-23 518.05 529.45 515.00 517.45 0.0M
2022-09-22 525.00 526.55 519.00 520.50 0.1M
2022-09-21 533.50 539.10 523.70 525.15 0.1M
2022-09-20 519.75 538.05 519.00 533.50 0.1M
2022-09-19 530.20 534.00 518.60 519.75 0.3M
2022-09-16 543.00 548.30 531.65 533.65 0.0M
2022-09-15 548.05 556.50 542.15 547.05 0.1M
2022-09-14 542.10 556.05 542.00 552.20 0.0M
2022-09-13 551.05 554.90 547.60 552.85 0.0M
2022-09-12 541.55 553.50 541.10 550.95 0.0M
2022-09-09 546.40 551.80 540.90 542.20 0.0M
2022-09-08 546.00 548.15 539.10 541.95 0.0M
2022-09-07 540.35 545.85 535.75 544.75 0.0M
2022-09-06 536.35 542.50 534.00 537.50 0.1M
2022-09-05 536.50 542.90 536.10 539.80 0.0M
2022-09-02 545.60 550.95 533.60 534.60 0.1M
2022-09-01 545.40 546.60 537.35 539.10 0.0M
2022-08-30 539.85 547.20 539.00 545.25 0.1M
2022-08-29 534.00 543.90 532.10 539.85 0.1M
2022-08-26 557.05 558.55 549.00 549.90 0.0M
2022-08-25 563.00 564.40 553.10 555.70 0.0M
2022-08-24 560.00 566.00 557.10 560.35 0.1M
2022-08-23 550.00 560.90 546.40 559.60 0.1M
2022-08-22 563.55 569.40 550.15 551.80 0.1M
2022-08-19 588.40 588.40 567.20 569.40 0.0M
2022-08-18 579.45 586.35 566.60 582.95 0.1M
2022-08-17 584.20 591.10 577.55 580.40 0.0M
2022-08-16 594.00 602.75 583.10 583.85 0.1M
2022-08-12 574.00 603.80 569.50 593.30 0.2M
2022-08-11 568.00 577.70 565.00 575.45 0.1M
2022-08-10 567.85 575.10 562.65 564.25 0.0M
2022-08-08 567.05 575.80 563.25 568.20 0.0M
2022-08-05 571.00 587.05 566.80 568.55 0.1M
2022-08-04 557.50 572.25 554.10 571.05 0.1M
2022-08-03 570.60 573.10 553.25 556.80 0.1M
2022-08-02 556.40 579.95 547.50 574.85 0.1M
2022-08-01 546.95 560.45 546.95 556.40 0.4M
2022-07-29 543.00 551.80 539.65 546.95 0.1M
2022-07-28 540.70 545.80 535.80 544.05 0.0M
2022-07-27 524.00 543.20 524.00 542.45 0.0M
2022-07-26 543.70 545.30 524.50 525.85 0.0M
2022-07-25 545.20 555.15 541.05 543.85 0.0M
2022-07-22 559.75 561.90 547.75 550.70 0.0M
2022-07-21 557.00 559.80 552.60 555.20 0.0M
2022-07-20 558.60 562.50 556.55 560.10 0.0M
2022-07-19 551.60 564.45 549.55 556.65 0.0M
2022-07-18 549.00 560.45 546.90 553.10 0.3M
2022-07-15 552.00 557.75 545.85 548.70 0.0M
2022-07-14 561.00 563.80 545.80 552.25 0.0M
2022-07-13 540.00 561.00 537.55 559.25 0.1M
2022-07-12 546.95 546.95 534.00 535.00 0.1M
2022-07-11 549.50 549.95 536.00 543.45 0.0M
2022-07-08 552.00 552.95 541.15 546.40 0.0M
2022-07-07 549.90 551.20 543.05 546.30 0.0M
2022-07-06 531.45 544.65 530.00 543.80 0.0M
2022-07-05 532.95 544.90 528.50 533.30 0.0M
2022-07-04 523.00 531.00 517.75 528.65 0.0M
2022-07-01 512.00 524.15 506.70 522.55 0.0M
2022-06-30 514.85 518.75 510.60 513.80 0.1M
2022-06-29 518.50 522.40 513.55 514.85 0.0M
2022-06-28 521.30 522.15 508.65 521.30 0.1M
2022-06-27 531.80 537.90 515.00 521.30 0.1M
2022-06-24 523.00 529.70 520.40 526.40 0.0M
2022-06-23 524.50 524.95 511.50 517.35 0.1M
2022-06-22 536.70 536.70 516.20 518.25 0.1M
2022-06-21 517.70 536.50 512.95 534.25 0.1M
2022-06-20 516.00 522.30 503.40 509.70 0.1M
2022-06-17 513.55 519.75 507.30 515.55 0.1M
2022-06-16 541.00 543.65 520.00 523.00 0.1M
2022-06-15 532.00 541.55 530.85 539.05 0.1M
2022-06-14 516.15 539.00 513.95 535.15 0.1M
2022-06-13 528.00 531.45 513.85 516.15 0.1M
2022-06-10 529.00 537.00 514.90 533.20 0.1M
2022-06-09 524.90 531.15 520.65 529.85 0.0M
2022-06-08 518.00 524.80 512.25 522.80 0.1M
2022-06-07 523.90 525.00 511.80 516.35 0.1M
2022-06-06 527.00 530.80 519.00 522.80 0.1M
2022-06-03 541.40 541.40 526.20 528.35 0.1M
2022-06-02 541.20 546.50 527.40 532.80 0.4M
2022-06-01 539.00 554.80 536.00 541.00 0.4M
2022-05-31 526.00 548.90 525.05 530.90 0.2M
2022-05-30 539.85 539.85 522.35 528.60 0.1M
2022-05-27 535.50 543.00 524.50 529.60 0.1M
2022-05-26 531.15 539.80 518.30 535.50 0.1M
2022-05-25 535.00 544.00 514.50 523.15 0.1M
2022-05-24 559.95 559.95 537.60 538.60 0.1M
2022-05-23 560.05 575.00 553.10 558.85 0.1M
2022-05-20 524.50 559.80 524.05 557.85 0.3M
2022-05-19 558.45 558.45 521.00 522.90 0.1M
2022-05-18 539.15 566.80 534.20 559.45 0.3M
2022-05-17 553.00 554.95 534.00 536.05 0.1M
2022-05-16 565.00 565.00 545.75 550.75 0.1M
2022-05-13 573.00 582.70 556.00 562.15 0.1M
2022-05-12 584.00 584.55 561.60 570.95 0.1M
2022-05-11 598.90 607.30 560.60 584.35 0.3M
2022-05-10 617.00 621.25 600.00 603.05 0.0M
2022-05-09 614.00 622.10 604.00 614.35 0.0M
2022-05-06 625.00 626.70 604.15 612.65 0.1M
2022-05-05 626.00 641.15 624.60 625.25 0.0M
2022-05-04 654.75 654.75 622.85 624.60 0.5M
2022-05-02 625.00 653.00 625.00 642.35 0.1M
2022-04-29 631.00 650.00 627.35 629.65 0.1M
2022-04-28 633.60 639.55 627.90 633.20 0.0M
2022-04-27 640.00 640.25 625.30 629.80 0.0M
2022-04-26 645.35 648.75 633.40 638.20 0.0M
2022-04-25 662.60 666.65 636.00 638.30 0.0M
2022-04-22 672.00 685.35 665.10 666.65 0.0M
2022-04-21 670.00 676.85 669.30 673.85 0.0M
2022-04-20 660.50 679.15 657.20 670.75 0.1M
2022-04-19 679.70 684.70 652.10 662.75 0.0M
2022-04-18 682.00 685.55 664.45 673.60 0.0M
2022-04-13 689.00 691.90 677.50 683.60 0.0M
2022-04-12 704.05 704.05 678.35 681.40 0.0M
2022-04-11 700.00 709.55 696.05 697.45 0.0M
2022-04-08 701.00 706.60 692.00 700.65 0.1M
2022-04-07 704.05 713.80 695.05 698.85 0.0M
2022-04-06 705.15 714.60 697.90 704.05 0.0M
2022-04-05 685.10 711.00 685.10 705.15 0.1M
2022-04-04 685.00 695.50 681.60 692.00 0.1M
2022-04-01 671.60 684.00 663.10 682.10 0.1M
2022-03-31 675.25 684.50 666.40 668.95 0.1M
2022-03-30 693.10 699.60 671.30 675.25 0.1M
2022-03-29 713.85 714.65 679.00 692.25 0.2M
2022-03-28 713.05 726.00 702.00 706.85 0.2M
2022-03-25 730.00 730.00 710.70 718.40 0.1M
2022-03-24 689.90 723.50 689.70 720.60 0.1M
2022-03-23 686.95 706.55 682.30 692.30 0.1M
2022-03-22 683.00 694.15 675.20 686.95 0.1M
2022-03-21 649.00 688.90 649.00 679.20 0.2M
2022-03-17 637.40 654.95 637.40 640.25 0.1M
2022-03-16 622.90 639.20 619.70 637.40 0.1M
2022-03-15 634.80 640.30 617.80 621.95 0.1M
2022-03-14 642.35 648.80 627.60 631.15 0.1M
2022-03-11 628.15 644.90 621.85 642.35 0.1M
2022-03-10 641.00 643.45 608.25 626.30 0.1M
2022-03-09 623.00 639.00 623.00 634.80 0.1M
2022-03-08 608.95 630.00 607.70 626.40 0.1M
2022-03-07 607.00 612.95 584.20 608.95 0.2M
2022-03-04 614.00 618.40 606.00 610.50 0.1M
2022-03-03 625.00 628.00 614.00 619.15 0.1M
2022-03-02 620.50 625.80 614.05 620.25 0.1M
2022-02-28 623.00 627.60 610.45 625.45 0.1M
2022-02-25 606.00 632.15 604.90 625.10 0.1M
2022-02-24 625.65 627.35 601.50 606.00 0.2M
2022-02-23 635.00 644.40 634.00 635.65 0.1M
2022-02-22 619.00 641.70 615.20 638.15 0.1M
2022-02-21 656.80 656.80 635.25 639.80 0.1M
2022-02-18 673.00 673.00 653.05 656.80 0.1M
2022-02-17 697.40 697.40 673.00 674.80 0.1M
2022-02-16 698.00 698.00 681.45 690.55 0.0M
2022-02-15 681.00 695.70 677.25 691.80 0.1M
2022-02-14 690.00 715.00 676.20 680.70 0.3M
2022-02-11 677.80 702.45 675.20 700.15 0.2M
2022-02-10 650.00 688.45 643.10 684.80 0.2M
2022-02-09 651.00 666.00 651.00 655.25 0.0M
2022-02-08 648.50 657.60 643.55 650.05 0.1M
2022-02-07 660.00 664.95 647.05 650.20 0.0M
2022-02-04 678.85 678.85 660.00 662.50 0.0M
2022-02-03 675.00 675.00 663.50 670.50 0.1M
2022-02-02 664.00 675.30 658.30 674.20 0.1M
2022-02-01 644.60 659.50 636.10 657.25 0.1M
2022-01-31 636.00 644.70 628.30 634.85 0.1M
2022-01-28 615.00 637.75 615.00 624.25 0.1M
2022-01-27 617.15 617.60 594.00 609.40 0.2M
2022-01-25 610.10 621.20 590.25 617.15 0.1M
2022-01-24 660.00 660.00 603.40 609.85 0.2M
2022-01-21 662.00 676.00 650.05 655.20 0.1M
2022-01-20 670.00 673.50 660.15 661.60 0.1M
2022-01-19 670.00 674.75 657.35 670.60 0.1M
2022-01-18 685.70 694.70 667.00 669.30 0.1M
2022-01-17 695.15 699.65 685.00 685.70 0.1M
2022-01-14 689.95 705.00 684.50 695.15 0.4M
2022-01-13 720.00 726.50 715.35 717.90 0.0M
2022-01-12 726.00 726.00 711.60 716.80 0.1M
2022-01-11 742.25 742.25 713.50 719.70 0.2M
2022-01-10 718.60 739.90 712.35 737.95 0.1M
2022-01-07 727.05 727.05 707.35 709.90 0.0M
2022-01-06 720.10 726.45 715.30 717.40 0.0M
2022-01-05 720.00 730.00 717.10 720.90 0.1M
2022-01-04 740.00 740.00 721.20 722.60 0.0M
2022-01-03 736.00 738.25 727.60 731.80 0.0M