Skip to main content
logo
AstraZeneca Pharma India Limited (BOM:506820)
India flag India · Delayed Price · Currency is INR
8,596.15
-103.45 (-1.19%)
At close: Mar 5, 2026

AstraZeneca Pharma India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20268,659.408,717.508,587.008,699.608,699.60-1.12%422
Mar 2, 20268,399.408,802.658,399.408,798.158,798.15-0.50%269
Feb 27, 20268,838.958,894.758,770.008,842.608,842.60-0.09%163
Feb 26, 20268,899.858,949.008,813.058,850.608,850.600.34%193
Feb 25, 20268,709.008,868.758,709.008,820.658,820.650.33%49
Feb 24, 20268,819.008,834.508,682.008,791.358,791.35-0.91%278
Feb 23, 20268,910.008,910.008,820.008,871.908,871.90-0.35%309
Feb 20, 20268,890.858,938.458,872.958,902.908,902.900.07%54
Feb 19, 20268,855.008,944.358,853.208,896.508,896.500.09%310
Feb 18, 20268,888.659,010.508,860.908,888.858,888.85-0.36%190
Feb 17, 20268,995.458,995.458,866.408,921.258,921.25-0.02%222
Feb 16, 20268,862.558,956.158,819.708,923.208,923.200.50%269
Feb 13, 20268,751.058,990.008,650.008,878.758,878.750.59%725
Feb 12, 20268,800.008,841.058,606.008,826.708,826.70-2.69%1,587
Feb 11, 20268,999.259,219.258,974.059,070.809,070.801.30%1,176
Feb 10, 20268,874.158,990.008,726.608,954.508,954.503.21%825
Feb 9, 20268,628.008,698.658,614.308,675.858,675.851.10%144
Feb 6, 20268,573.058,621.658,548.208,581.558,581.55-0.48%207
Feb 5, 20268,609.058,645.258,544.258,623.008,623.00-0.61%233
Feb 4, 20268,724.508,765.358,609.058,675.758,675.75-0.24%106
Feb 3, 20268,670.058,751.008,648.008,696.608,696.601.09%237
Feb 2, 20268,512.158,633.558,465.508,603.158,603.15-0.05%281
Feb 1, 20268,431.658,644.858,431.658,607.558,607.550.83%369
Jan 30, 20268,385.908,573.008,385.908,536.358,536.351.80%256
Jan 29, 20268,403.358,426.558,326.108,385.358,385.35-0.86%615
Jan 28, 20268,285.958,475.008,282.508,458.508,458.501.41%220
Jan 27, 20268,200.508,353.758,165.458,340.958,340.950.42%254
Jan 23, 20268,398.858,398.858,263.508,305.858,305.85-0.49%260
Jan 22, 20268,271.058,368.208,249.908,347.058,347.051.15%215
Jan 21, 20268,249.708,265.008,135.308,252.258,252.250.03%211
Jan 20, 20268,246.908,260.508,171.758,249.708,249.70-0.45%350
Jan 19, 20268,050.858,344.258,050.858,287.358,287.350.43%192
Jan 16, 20268,399.008,399.008,168.008,251.958,251.95-0.43%477
Jan 14, 20268,210.008,317.008,190.708,287.308,287.300.92%342
Jan 13, 20268,221.958,243.958,109.308,211.558,211.55-0.13%301
Jan 12, 20268,479.158,479.158,026.808,221.908,221.90-1.27%476
Jan 9, 20268,384.858,384.858,290.008,327.358,327.35-0.97%117
Jan 8, 20268,433.558,511.508,374.008,409.308,409.30-0.65%623
Jan 7, 20268,417.908,487.108,398.458,464.708,464.700.83%268
Jan 6, 20268,401.458,497.808,253.808,395.158,395.15-0.43%1,093
Jan 5, 20268,510.458,611.008,370.558,431.708,431.70-2.09%6,150
Jan 2, 20268,732.158,786.808,570.008,611.408,611.40-1.89%353
Jan 1, 20268,996.359,058.008,699.658,777.408,777.40-2.58%1,403
Dec 31, 20258,904.609,027.158,849.009,010.059,010.051.18%226
Dec 30, 20259,068.509,137.058,633.008,904.608,904.60-1.41%1,134
Dec 29, 20258,910.509,081.558,910.509,031.859,031.851.38%688
Dec 26, 20259,162.759,162.758,820.358,908.708,908.70-2.77%389
Dec 24, 20259,145.009,180.009,079.359,162.759,162.750.51%51
Dec 23, 20258,950.059,163.908,950.059,116.209,116.20-0.07%150
Dec 22, 20259,093.959,147.909,066.709,122.559,122.550.67%67