AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,826.70
-244.10 (-2.69%)
At close: Feb 12, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8,800.00 | 8,841.05 | 8,606.00 | 8,826.70 | 8,826.70 | -2.69% | 1,587 |
| Feb 11, 2026 | 8,999.25 | 9,219.25 | 8,974.05 | 9,070.80 | 9,070.80 | 1.30% | 1,176 |
| Feb 10, 2026 | 8,874.15 | 8,990.00 | 8,726.60 | 8,954.50 | 8,954.50 | 3.21% | 825 |
| Feb 9, 2026 | 8,628.00 | 8,698.65 | 8,614.30 | 8,675.85 | 8,675.85 | 1.10% | 144 |
| Feb 6, 2026 | 8,573.05 | 8,621.65 | 8,548.20 | 8,581.55 | 8,581.55 | -0.48% | 207 |
| Feb 5, 2026 | 8,609.05 | 8,645.25 | 8,544.25 | 8,623.00 | 8,623.00 | -0.61% | 233 |
| Feb 4, 2026 | 8,724.50 | 8,765.35 | 8,609.05 | 8,675.75 | 8,675.75 | -0.24% | 106 |
| Feb 3, 2026 | 8,670.05 | 8,751.00 | 8,648.00 | 8,696.60 | 8,696.60 | 1.09% | 237 |
| Feb 2, 2026 | 8,512.15 | 8,633.55 | 8,465.50 | 8,603.15 | 8,603.15 | -0.05% | 281 |
| Feb 1, 2026 | 8,431.65 | 8,644.85 | 8,431.65 | 8,607.55 | 8,607.55 | 0.83% | 369 |
| Jan 30, 2026 | 8,385.90 | 8,573.00 | 8,385.90 | 8,536.35 | 8,536.35 | 1.80% | 256 |
| Jan 29, 2026 | 8,403.35 | 8,426.55 | 8,326.10 | 8,385.35 | 8,385.35 | -0.86% | 615 |
| Jan 28, 2026 | 8,285.95 | 8,475.00 | 8,282.50 | 8,458.50 | 8,458.50 | 1.41% | 220 |
| Jan 27, 2026 | 8,200.50 | 8,353.75 | 8,165.45 | 8,340.95 | 8,340.95 | 0.42% | 254 |
| Jan 23, 2026 | 8,398.85 | 8,398.85 | 8,263.50 | 8,305.85 | 8,305.85 | -0.49% | 260 |
| Jan 22, 2026 | 8,271.05 | 8,368.20 | 8,249.90 | 8,347.05 | 8,347.05 | 1.15% | 215 |
| Jan 21, 2026 | 8,249.70 | 8,265.00 | 8,135.30 | 8,252.25 | 8,252.25 | 0.03% | 211 |
| Jan 20, 2026 | 8,246.90 | 8,260.50 | 8,171.75 | 8,249.70 | 8,249.70 | -0.45% | 350 |
| Jan 19, 2026 | 8,050.85 | 8,344.25 | 8,050.85 | 8,287.35 | 8,287.35 | 0.43% | 192 |
| Jan 16, 2026 | 8,399.00 | 8,399.00 | 8,168.00 | 8,251.95 | 8,251.95 | -0.43% | 477 |
| Jan 14, 2026 | 8,210.00 | 8,317.00 | 8,190.70 | 8,287.30 | 8,287.30 | 0.92% | 342 |
| Jan 13, 2026 | 8,221.95 | 8,243.95 | 8,109.30 | 8,211.55 | 8,211.55 | -0.13% | 301 |
| Jan 12, 2026 | 8,479.15 | 8,479.15 | 8,026.80 | 8,221.90 | 8,221.90 | -1.27% | 476 |
| Jan 9, 2026 | 8,384.85 | 8,384.85 | 8,290.00 | 8,327.35 | 8,327.35 | -0.97% | 117 |
| Jan 8, 2026 | 8,433.55 | 8,511.50 | 8,374.00 | 8,409.30 | 8,409.30 | -0.65% | 623 |
| Jan 7, 2026 | 8,417.90 | 8,487.10 | 8,398.45 | 8,464.70 | 8,464.70 | 0.83% | 268 |
| Jan 6, 2026 | 8,401.45 | 8,497.80 | 8,253.80 | 8,395.15 | 8,395.15 | -0.43% | 1,093 |
| Jan 5, 2026 | 8,510.45 | 8,611.00 | 8,370.55 | 8,431.70 | 8,431.70 | -2.09% | 6,150 |
| Jan 2, 2026 | 8,732.15 | 8,786.80 | 8,570.00 | 8,611.40 | 8,611.40 | -1.89% | 353 |
| Jan 1, 2026 | 8,996.35 | 9,058.00 | 8,699.65 | 8,777.40 | 8,777.40 | -2.58% | 1,403 |
| Dec 31, 2025 | 8,904.60 | 9,027.15 | 8,849.00 | 9,010.05 | 9,010.05 | 1.18% | 226 |
| Dec 30, 2025 | 9,068.50 | 9,137.05 | 8,633.00 | 8,904.60 | 8,904.60 | -1.41% | 1,134 |
| Dec 29, 2025 | 8,910.50 | 9,081.55 | 8,910.50 | 9,031.85 | 9,031.85 | 1.38% | 688 |
| Dec 26, 2025 | 9,162.75 | 9,162.75 | 8,820.35 | 8,908.70 | 8,908.70 | -2.77% | 389 |
| Dec 24, 2025 | 9,145.00 | 9,180.00 | 9,079.35 | 9,162.75 | 9,162.75 | 0.51% | 51 |
| Dec 23, 2025 | 8,950.05 | 9,163.90 | 8,950.05 | 9,116.20 | 9,116.20 | -0.07% | 150 |
| Dec 22, 2025 | 9,093.95 | 9,147.90 | 9,066.70 | 9,122.55 | 9,122.55 | 0.67% | 67 |
| Dec 19, 2025 | 9,074.55 | 9,165.90 | 9,048.00 | 9,062.25 | 9,062.25 | -0.14% | 165 |
| Dec 18, 2025 | 9,090.00 | 9,098.75 | 8,950.00 | 9,074.55 | 9,074.55 | 0.54% | 235 |
| Dec 17, 2025 | 8,950.20 | 9,057.40 | 8,950.20 | 9,025.80 | 9,025.80 | 0.15% | 57 |
| Dec 16, 2025 | 9,070.00 | 9,081.50 | 8,991.60 | 9,011.85 | 9,011.85 | -1.24% | 88 |
| Dec 15, 2025 | 9,139.40 | 9,182.05 | 9,087.40 | 9,124.55 | 9,124.55 | -0.15% | 118 |
| Dec 12, 2025 | 9,184.10 | 9,197.90 | 9,104.00 | 9,138.35 | 9,138.35 | -0.08% | 103 |
| Dec 11, 2025 | 9,097.85 | 9,240.00 | 8,938.85 | 9,145.45 | 9,145.45 | 1.46% | 374 |
| Dec 10, 2025 | 9,045.00 | 9,101.65 | 8,994.45 | 9,014.05 | 9,014.05 | -0.14% | 108 |
| Dec 9, 2025 | 9,013.05 | 9,140.00 | 8,940.00 | 9,026.25 | 9,026.25 | 0.05% | 418 |
| Dec 8, 2025 | 9,255.00 | 9,255.00 | 8,982.00 | 9,021.60 | 9,021.60 | -2.06% | 155 |
| Dec 5, 2025 | 9,136.00 | 9,230.50 | 9,108.00 | 9,211.50 | 9,211.50 | 0.25% | 70 |
| Dec 4, 2025 | 9,089.80 | 9,240.00 | 9,089.80 | 9,188.90 | 9,188.90 | 1.10% | 187 |
| Dec 3, 2025 | 9,140.20 | 9,148.20 | 9,072.10 | 9,089.00 | 9,089.00 | -0.57% | 79 |