U.S. markets closed

Aurobindo Pharma Limited (AUROPHARMA.BO)

BSE - BSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
1,163.00+10.30 (+0.89%)
Al cierre: 03:29PM IST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 20241,146.951,171.501,141.801,163.001,163.0080,975
03 may 20241,157.551,169.351,146.251,152.701,152.7022,801
02 may 20241,146.801,162.451,145.601,153.851,153.8516,170
30 abr 20241,156.701,175.601,148.051,152.451,152.4544,867
29 abr 20241,135.651,156.651,127.551,151.801,151.8045,247
26 abr 20241,111.801,137.151,104.001,131.151,131.1593,408
25 abr 20241,080.001,106.101,079.751,103.551,103.5518,437
24 abr 20241,099.701,099.701,081.451,083.601,083.609,938
23 abr 20241,085.001,095.801,078.001,093.001,093.0079,939
22 abr 20241,092.651,096.651,074.401,076.101,076.1016,046
19 abr 20241,100.401,104.201,079.001,087.101,087.1075,136
18 abr 20241,111.851,128.401,095.701,114.901,114.9070,914
16 abr 20241,067.651,114.551,067.651,109.801,109.80202,101
15 abr 20241,066.051,095.201,066.051,085.851,085.8590,781
12 abr 20241,108.901,117.151,085.451,087.551,087.5534,298
10 abr 20241,130.801,136.051,105.301,108.751,108.7533,105
09 abr 20241,122.501,133.801,115.851,131.451,131.4534,393
08 abr 20241,126.551,126.551,104.601,120.551,120.5538,584
05 abr 20241,121.701,141.751,120.701,123.751,123.7595,056
04 abr 20241,133.001,134.351,115.601,123.951,123.9538,043
03 abr 20241,102.501,150.001,102.501,137.051,137.0535,581
02 abr 20241,117.351,117.351,095.001,100.651,100.6522,334
01 abr 20241,111.801,131.951,104.301,112.651,112.6581,776
28 mar 20241,071.601,095.001,064.751,089.451,089.45131,296
27 mar 20241,057.951,073.151,041.601,070.001,070.0032,559
26 mar 2024999.501,058.00995.001,052.701,052.7054,816
22 mar 20241,011.701,036.101,006.001,020.201,020.2019,952
21 mar 20241,032.551,032.551,012.701,028.101,028.1016,346
20 mar 20241,006.451,021.85994.801,017.101,017.1049,329
19 mar 20241,017.451,017.45986.25989.40989.4016,980
18 mar 2024991.001,022.00989.201,017.451,017.4543,065
15 mar 20241,001.351,015.00985.051,001.401,001.4016,424
14 mar 20241,000.051,022.35991.201,010.801,010.8018,727
13 mar 20241,050.001,067.60985.001,004.751,004.7538,503
12 mar 20241,079.351,085.401,038.601,044.301,044.3044,229
11 mar 20241,065.151,076.501,052.601,064.351,064.3538,000
07 mar 20241,051.651,073.401,051.651,058.901,058.9018,531
06 mar 20241,075.251,080.151,037.851,059.801,059.8037,949
05 mar 20241,089.701,098.051,069.351,083.501,083.5033,690
04 mar 20241,077.501,113.851,072.001,090.651,090.65108,442
01 mar 20241,013.151,031.501,012.001,026.501,026.5035,347
29 feb 20241,027.501,032.351,015.551,027.451,027.4524,855
28 feb 20241,053.951,053.951,024.801,028.151,028.159,691
27 feb 20241,040.801,053.001,033.701,045.251,045.2516,943
26 feb 20241,035.351,049.001,019.001,041.801,041.8043,525
23 feb 20241,045.851,054.001,039.251,044.351,044.3534,499
22 feb 20241,052.601,052.601,035.351,047.151,047.1536,682
21 feb 20241,056.951,061.001,037.001,041.001,041.0053,613
20 feb 20241,040.151,055.001,025.651,052.701,052.7026,434
20 feb 20241.5 Dividendo
19 feb 20241,039.901,056.501,035.951,040.501,039.0071,317
16 feb 20241,020.251,054.001,020.251,033.751,032.26157,278
15 feb 2024996.751,023.95996.751,018.201,016.73183,470
14 feb 20241,018.751,018.75959.05998.95997.51259,512
13 feb 20241,030.201,040.001,019.001,026.401,024.9299,380
12 feb 20241,038.751,038.751,000.201,017.951,016.48263,489
09 feb 20241,014.651,021.65977.951,002.001,000.56132,710
08 feb 20241,003.951,029.55997.601,002.801,001.35118,638
07 feb 20241,017.001,022.80977.25997.40995.96147,149
06 feb 20241,019.501,048.001,005.551,015.951,014.49488,397
05 feb 20241,050.201,074.001,008.901,018.051,016.581,366,756
02 feb 20241,077.951,077.951,050.001,066.351,064.8135,456
01 feb 20241,150.951,153.751,035.451,070.501,068.96255,659
31 ene 20241,155.451,161.851,120.801,150.351,148.69525,884
30 ene 20241,169.851,177.001,145.001,156.351,154.6832,287
29 ene 20241,149.551,169.801,141.701,159.801,158.13590,573
25 ene 20241,162.151,173.501,140.001,150.451,148.791,674,374
24 ene 20241,120.151,166.001,112.951,155.101,153.43197,220
23 ene 20241,148.401,166.151,126.101,133.501,131.87107,089
19 ene 20241,130.001,155.001,115.251,148.701,147.0494,987
18 ene 2024------
17 ene 20241,117.901,118.001,084.051,088.001,086.4386,478
16 ene 20241,159.851,159.851,115.001,118.801,117.1959,838
15 ene 20241,095.101,163.651,095.101,150.001,148.34141,955
12 ene 20241,117.901,117.901,082.701,095.851,094.2734,693
11 ene 20241,135.001,135.001,103.351,106.951,105.3540,926
10 ene 20241,124.851,133.951,091.601,123.151,121.5391,800
09 ene 20241,126.751,130.001,116.601,119.251,117.6434,901
08 ene 20241,131.751,133.951,105.001,114.001,112.3946,008
05 ene 20241,119.851,129.301,101.801,124.001,122.3869,250
04 ene 20241,103.251,121.701,090.301,118.351,116.74115,379
03 ene 20241,099.851,100.001,077.301,091.901,090.3396,574
02 ene 20241,077.401,110.801,077.401,093.301,091.72221,221
01 ene 20241,084.001,093.001,076.551,080.151,078.5956,495
29 dic 20231,095.001,096.801,073.301,084.051,082.4957,775
28 dic 20231,069.651,094.601,049.501,089.401,087.83152,967
27 dic 20231,063.901,080.901,062.751,069.501,067.9665,964
26 dic 20231,057.851,080.851,045.351,063.651,062.1260,074
22 dic 20231,100.001,100.001,063.501,066.151,064.61102,857
21 dic 20231,032.101,097.45998.801,092.101,090.53231,638
20 dic 20231,037.101,081.451,027.001,032.801,031.31178,882
19 dic 20231,023.451,035.001,009.551,032.701,031.2118,714
18 dic 20231,044.551,044.551,019.301,021.651,020.1824,851
15 dic 20231,050.001,050.001,023.301,026.151,024.6795,601
14 dic 20231,039.251,049.701,028.801,044.601,043.0927,873
13 dic 20231,015.801,041.101,010.851,034.651,033.16282,822
12 dic 20231,003.651,021.701,002.051,010.851,009.3920,901
11 dic 20231,015.851,015.85996.301,004.301,002.8557,170
08 dic 20231,031.851,032.901,004.951,017.551,016.0843,495
07 dic 20231,016.001,028.901,010.001,024.201,022.7230,766
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...