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
2023-12-29 1,095.00 1,096.80 1,073.30 1,084.05 0.1M
2023-12-28 1,069.65 1,094.60 1,049.50 1,089.40 0.2M
2023-12-27 1,063.90 1,080.90 1,062.75 1,069.50 0.1M
2023-12-26 1,057.85 1,080.85 1,045.35 1,063.65 0.1M
2023-12-22 1,100.00 1,100.00 1,063.50 1,066.15 0.1M
2023-12-21 1,032.10 1,097.45 998.80 1,092.10 0.2M
2023-12-20 1,037.10 1,081.45 1,027.00 1,032.80 0.2M
2023-12-19 1,023.45 1,035.00 1,009.55 1,032.70 0.0M
2023-12-18 1,044.55 1,044.55 1,019.30 1,021.65 0.0M
2023-12-15 1,050.00 1,050.00 1,023.30 1,026.15 0.1M
2023-12-14 1,039.25 1,049.70 1,028.80 1,044.60 0.0M
2023-12-13 1,015.80 1,041.10 1,010.85 1,034.65 0.3M
2023-12-12 1,003.65 1,021.70 1,002.05 1,010.85 0.0M
2023-12-11 1,015.85 1,015.85 996.30 1,004.30 0.1M
2023-12-08 1,031.85 1,032.90 1,004.95 1,017.55 0.0M
2023-12-07 1,016.00 1,028.90 1,010.00 1,024.20 0.0M
2023-12-06 1,025.10 1,030.50 1,009.50 1,016.10 0.1M
2023-12-05 1,040.05 1,048.60 1,012.50 1,026.30 0.0M
2023-12-04 1,044.95 1,044.95 1,023.45 1,042.45 0.1M
2023-12-01 1,048.00 1,059.30 1,032.10 1,033.60 0.0M
2023-11-30 1,030.55 1,046.95 1,023.55 1,042.95 0.2M
2023-11-29 1,020.00 1,031.00 1,010.00 1,021.15 0.1M
2023-11-28 1,032.60 1,033.75 1,009.75 1,017.60 0.0M
2023-11-24 1,028.85 1,042.20 1,028.85 1,032.60 0.0M
2023-11-23 1,058.95 1,058.95 1,025.25 1,028.65 0.0M
2023-11-22 1,030.15 1,058.20 1,021.55 1,055.15 0.1M
2023-11-21 1,000.05 1,030.00 999.00 1,026.75 0.1M
2023-11-20 1,014.95 1,024.90 991.95 998.20 0.1M
2023-11-17 989.95 1,008.90 975.55 1,007.50 0.1M
2023-11-16 965.00 979.70 959.20 975.80 0.0M
2023-11-15 981.95 982.00 962.75 965.75 0.1M
2023-11-13 978.65 1,014.75 972.60 979.45 0.1M
2023-11-12 986.95 986.95 976.45 978.70 0.0M
2023-11-10 965.00 984.00 942.00 980.35 0.2M
2023-11-09 939.95 958.00 930.00 950.65 0.1M
2023-11-08 909.70 947.50 903.80 936.40 0.2M
2023-11-07 873.50 904.95 873.50 902.20 0.6M
2023-11-06 857.05 878.20 857.00 873.50 0.1M
2023-11-03 855.20 863.30 850.10 854.00 0.2M
2023-11-02 859.25 871.05 854.00 855.15 0.0M
2023-11-01 846.60 862.20 834.90 858.85 0.0M
2023-10-31 865.00 870.15 846.50 849.35 0.0M
2023-10-30 863.85 869.55 850.45 861.60 0.2M
2023-10-27 854.35 864.20 851.15 854.80 0.1M
2023-10-26 858.00 859.55 845.30 853.95 0.0M
2023-10-25 879.95 880.00 854.35 860.60 0.0M
2023-10-23 865.00 884.90 859.10 874.85 0.1M
2023-10-20 882.05 882.50 864.00 866.20 0.0M
2023-10-19 897.00 899.60 881.15 882.95 0.0M
2023-10-18 908.00 911.20 890.00 899.60 0.0M
2023-10-17 911.00 922.00 906.00 908.35 0.0M
2023-10-16 917.15 917.95 907.05 909.10 0.2M
2023-10-13 910.95 921.50 906.50 919.95 0.0M
2023-10-12 916.05 924.50 909.25 915.80 0.2M
2023-10-11 901.50 908.75 895.30 899.65 0.0M
2023-10-10 914.95 917.35 899.45 900.95 0.0M
2023-10-09 891.05 915.65 887.65 910.45 0.1M
2023-10-06 878.00 902.50 878.00 901.05 0.1M
2023-10-05 884.00 890.00 872.45 876.85 0.1M
2023-10-04 909.40 909.40 871.15 882.30 0.1M
2023-10-03 919.45 919.45 881.20 908.15 0.2M
2023-09-29 909.45 930.00 902.00 914.20 0.3M
2023-09-28 887.95 887.95 868.05 874.00 0.0M
2023-09-27 858.00 882.00 852.85 880.15 0.0M
2023-09-26 883.65 883.65 856.15 857.75 0.0M
2023-09-25 863.85 875.40 852.05 873.40 0.0M
2023-09-22 873.10 875.50 845.55 866.10 0.0M
2023-09-21 883.35 896.60 872.55 876.05 0.0M
2023-09-20 893.15 899.00 885.90 889.65 0.0M
2023-09-18 885.65 907.00 885.05 894.80 0.0M
2023-09-15 893.55 904.90 892.50 898.75 0.1M
2023-09-14 901.85 904.00 885.55 895.80 0.0M
2023-09-13 862.20 907.05 862.20 901.80 0.2M
2023-09-12 871.95 886.00 857.45 871.30 0.1M
2023-09-11 858.65 872.95 854.80 867.70 0.1M
2023-09-08 861.00 862.45 850.05 858.65 0.0M
2023-09-07 864.30 868.30 858.75 861.10 0.0M
2023-09-06 854.05 869.70 851.00 862.95 0.1M
2023-09-05 815.15 860.00 815.15 853.15 0.0M
2023-09-04 825.60 831.00 816.10 819.45 0.0M
2023-09-01 832.95 839.05 820.00 825.55 0.0M
2023-08-31 835.05 841.25 823.05 828.30 0.0M
2023-08-30 828.05 841.00 828.05 834.75 0.0M
2023-08-29 820.15 838.05 820.15 828.95 0.0M
2023-08-28 825.10 833.60 820.20 829.20 0.0M
2023-08-25 833.75 840.00 822.60 828.85 0.1M
2023-08-24 838.55 846.75 831.90 833.70 0.0M
2023-08-23 840.25 852.00 836.00 838.50 0.0M
2023-08-22 840.05 847.95 828.05 842.15 0.1M
2023-08-21 850.05 866.60 848.75 853.85 0.1M
2023-08-18 855.10 878.05 851.40 857.95 0.1M
2023-08-17 883.95 883.95 863.90 866.25 0.1M
2023-08-16 871.65 884.05 855.10 873.40 0.1M
2023-08-14 864.75 887.20 851.10 871.75 0.1M
2023-08-11 884.75 884.75 858.35 863.05 0.1M
2023-08-10 879.25 886.00 865.55 872.60 0.1M
2023-08-09 874.85 884.95 865.65 879.10 0.1M
2023-08-08 874.55 874.60 852.30 867.20 0.0M
2023-08-07 843.25 874.20 839.70 867.80 0.1M
2023-08-04 840.30 855.40 832.10 841.80 0.0M
2023-08-03 817.05 855.00 817.05 840.30 0.2M
2023-08-02 818.60 818.95 805.90 816.95 0.0M
2023-08-01 820.05 832.15 816.75 818.35 0.0M
2023-07-31 835.55 841.10 816.10 822.30 0.1M
2023-07-28 829.90 838.00 824.05 837.05 0.1M
2023-07-27 798.00 846.50 792.10 835.20 0.2M
2023-07-26 787.00 796.10 785.70 788.85 0.0M
2023-07-25 775.45 791.40 775.45 787.55 0.0M
2023-07-24 778.95 791.85 770.80 785.15 0.0M
2023-07-21 775.00 791.50 771.65 779.40 0.0M
2023-07-20 751.25 774.00 748.45 772.35 0.1M
2023-07-19 753.00 773.60 746.50 751.20 0.1M
2023-07-18 737.25 756.50 730.25 752.90 0.1M
2023-07-17 735.15 745.65 735.15 737.20 0.0M
2023-07-14 725.15 742.90 723.40 738.90 0.1M
2023-07-13 742.00 742.15 720.80 724.45 0.1M
2023-07-12 735.00 744.75 730.50 735.55 0.0M
2023-07-11 732.65 743.05 732.65 736.10 0.0M
2023-07-10 749.05 751.50 725.35 735.20 0.0M
2023-07-07 753.95 762.00 736.85 743.70 0.1M
2023-07-06 732.85 765.00 725.45 761.55 0.1M
2023-07-05 718.10 732.50 715.00 731.25 0.1M
2023-07-04 712.45 718.30 709.00 712.65 0.0M
2023-07-03 725.05 730.00 709.50 712.35 0.1M
2023-06-30 735.00 738.45 725.15 727.55 0.0M
2023-06-28 710.95 741.40 710.95 737.75 0.1M
2023-06-27 721.00 724.95 715.00 718.00 0.1M
2023-06-26 699.50 725.05 695.75 721.40 0.1M
2023-06-23 671.00 700.85 665.65 699.00 0.1M
2023-06-22 671.15 688.00 669.30 671.20 0.0M
2023-06-21 681.40 684.80 674.75 681.75 0.0M
2023-06-20 672.05 683.00 672.05 681.40 0.0M
2023-06-19 689.95 692.00 676.55 677.60 0.0M
2023-06-16 685.55 687.60 675.85 682.10 0.0M
2023-06-15 666.05 689.90 666.05 684.90 0.1M
2023-06-14 684.95 684.95 668.30 670.25 0.0M
2023-06-13 660.15 683.25 660.15 681.40 0.0M
2023-06-12 666.15 674.00 661.95 663.50 0.0M
2023-06-09 666.05 670.40 661.75 669.15 0.0M
2023-06-08 675.00 675.00 665.15 668.30 0.0M
2023-06-07 666.05 674.90 662.25 672.40 0.0M
2023-06-06 664.00 665.75 652.80 663.95 0.0M
2023-06-05 662.00 665.15 657.30 658.65 0.0M
2023-06-02 655.20 664.00 652.25 662.35 0.1M
2023-06-01 654.50 667.35 646.25 662.60 0.1M
2023-05-31 648.50 662.70 648.00 658.55 0.1M
2023-05-30 611.25 654.95 611.25 650.55 0.3M
2023-05-29 620.10 620.15 584.55 611.20 0.1M
2023-05-26 599.55 617.45 596.45 614.55 0.1M
2023-05-25 599.05 608.25 593.85 605.00 0.0M
2023-05-24 602.80 606.75 597.00 604.00 0.0M
2023-05-23 609.85 614.35 601.45 602.95 0.0M
2023-05-22 583.15 606.85 582.90 602.85 0.0M
2023-05-19 596.60 606.55 581.50 589.45 0.0M
2023-05-18 618.10 619.60 596.10 599.30 0.0M
2023-05-17 643.00 644.30 617.45 619.60 0.1M
2023-05-16 615.00 647.90 613.20 642.05 0.1M
2023-05-15 601.05 614.80 601.05 613.50 0.0M
2023-05-12 611.45 614.15 599.05 610.10 0.0M
2023-05-11 619.95 621.15 599.05 606.05 0.0M
2023-05-10 613.05 623.00 611.20 618.60 0.0M
2023-05-09 611.15 621.55 611.15 614.05 0.0M
2023-05-08 597.35 620.00 596.55 618.90 0.1M
2023-05-05 614.90 614.90 597.90 599.05 0.0M
2023-05-04 618.80 618.80 609.55 612.30 0.0M
2023-05-03 611.05 622.00 611.05 616.20 0.1M
2023-05-02 617.00 622.25 610.70 618.30 0.0M
2023-04-28 619.80 623.00 606.70 616.45 0.1M
2023-04-27 615.00 619.60 610.05 617.35 0.1M
2023-04-26 600.00 615.95 598.70 614.00 0.1M
2023-04-25 590.85 603.90 581.70 599.35 0.1M
2023-04-24 589.05 591.85 583.50 589.70 0.0M
2023-04-21 575.10 593.10 575.10 587.35 0.0M
2023-04-20 589.00 594.60 579.00 580.55 0.0M
2023-04-19 574.80 595.15 574.80 587.30 0.1M
2023-04-18 562.95 578.75 557.85 577.35 0.1M
2023-04-17 565.80 568.75 556.20 558.45 0.0M
2023-04-13 563.50 575.00 558.65 565.80 0.1M
2023-04-12 543.95 563.05 538.95 560.95 0.2M
2023-04-11 539.70 548.05 536.50 542.80 0.1M
2023-04-10 536.00 542.00 532.85 540.65 0.1M
2023-04-06 525.00 536.40 525.00 535.20 0.1M
2023-04-05 518.05 524.35 517.55 521.60 0.0M
2023-04-03 521.95 528.85 517.00 520.05 0.0M
2023-03-31 511.55 520.50 510.85 518.00 0.1M
2023-03-29 509.55 513.35 504.90 509.80 0.1M
2023-03-28 511.85 513.05 498.70 511.30 0.1M
2023-03-27 497.00 518.85 497.00 510.95 0.1M
2023-03-24 486.15 503.00 485.05 500.20 1.0M
2023-03-23 475.65 487.15 475.65 486.15 0.1M
2023-03-22 467.80 480.20 466.05 479.10 0.1M
2023-03-21 472.15 479.30 466.00 469.20 0.0M
2023-03-20 471.30 481.65 467.50 474.25 0.1M
2023-03-17 478.90 493.95 467.10 475.80 0.4M
2023-03-16 455.40 476.75 455.40 473.90 0.3M
2023-03-15 452.05 470.25 452.05 458.75 0.1M
2023-03-14 443.15 460.05 443.15 450.45 0.1M
2023-03-13 447.05 455.60 444.85 448.35 0.0M
2023-03-10 455.00 455.05 445.90 453.40 0.0M
2023-03-09 460.05 466.65 455.35 456.50 0.1M
2023-03-08 464.85 471.50 458.65 461.95 0.0M
2023-03-06 460.00 473.85 460.00 466.50 0.1M
2023-03-03 460.05 465.00 458.55 460.15 0.0M
2023-03-02 457.05 468.60 457.05 463.15 0.0M
2023-03-01 457.05 465.00 455.50 463.35 0.0M
2023-02-28 455.20 466.55 455.20 463.05 0.0M
2023-02-27 466.00 470.35 456.00 457.60 0.0M
2023-02-24 469.90 472.95 461.75 468.90 0.0M
2023-02-23 475.95 475.95 465.40 467.70 0.0M
2023-02-22 459.00 473.85 458.75 470.15 0.1M
2023-02-21 467.00 467.05 459.00 460.05 0.0M
2023-02-20 468.20 473.05 464.30 465.00 0.0M
2023-02-17 478.90 479.00 468.25 473.20 0.0M
2023-02-16 473.55 482.50 471.60 480.00 0.0M
2023-02-15 470.00 475.15 468.00 473.85 0.0M
2023-02-14 473.90 475.10 464.25 472.65 0.1M
2023-02-13 469.05 476.10 465.20 472.45 0.1M
2023-02-10 445.10 471.30 445.10 468.80 0.3M
2023-02-09 448.90 451.90 435.55 440.70 0.1M
2023-02-08 419.10 450.45 415.35 445.10 0.3M
2023-02-07 410.45 421.40 410.45 418.65 0.0M
2023-02-06 403.90 418.25 403.60 415.45 0.0M
2023-02-03 407.55 411.45 397.30 403.90 0.0M
2023-02-02 414.85 414.85 408.00 409.90 0.0M
2023-02-01 410.05 426.00 408.55 412.55 0.1M
2023-01-31 414.65 414.65 407.15 408.30 0.1M
2023-01-30 410.05 418.45 409.25 411.60 0.0M
2023-01-27 419.95 423.65 409.20 416.25 0.1M
2023-01-25 436.50 436.50 416.75 417.85 0.1M
2023-01-24 442.05 447.10 435.70 438.30 0.0M
2023-01-23 444.75 447.60 442.65 445.75 0.0M
2023-01-20 445.20 448.85 443.50 444.70 0.0M
2023-01-19 443.00 448.50 441.05 445.15 0.1M
2023-01-18 449.95 449.95 442.00 444.05 0.0M
2023-01-17 445.15 447.15 438.90 442.55 0.0M
2023-01-16 433.40 447.90 433.40 446.25 0.1M
2023-01-13 446.50 448.05 430.30 435.15 0.1M
2023-01-12 447.60 450.95 443.30 446.20 0.0M
2023-01-11 455.55 455.55 446.00 447.70 0.0M
2023-01-10 442.00 451.80 442.00 449.95 0.0M
2023-01-09 441.25 448.15 440.10 441.45 0.0M
2023-01-06 445.60 455.85 440.50 442.05 0.1M
2023-01-05 441.50 445.05 437.60 443.60 0.1M
2023-01-04 444.75 445.00 438.25 441.50 0.0M
2023-01-03 434.65 447.25 433.70 441.20 0.0M
2023-01-02 438.30 439.30 429.30 434.65 0.0M