AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,415.50
+125.65 (1.52%)
At close: Mar 25, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8,339.00 | 8,589.85 | 8,306.95 | 8,415.50 | 8,415.50 | 1.52% | 1,195 |
| Mar 24, 2026 | 8,399.95 | 8,399.95 | 8,136.70 | 8,289.85 | 8,289.85 | 1.66% | 242 |
| Mar 23, 2026 | 8,240.00 | 8,240.00 | 8,023.50 | 8,154.50 | 8,154.50 | -1.81% | 1,240 |
| Mar 20, 2026 | 8,436.15 | 8,450.00 | 8,296.30 | 8,304.45 | 8,304.45 | -0.60% | 47 |
| Mar 19, 2026 | 8,413.00 | 8,452.95 | 8,345.50 | 8,354.45 | 8,354.45 | -1.66% | 243 |
| Mar 18, 2026 | 8,484.50 | 8,594.05 | 8,440.00 | 8,495.70 | 8,495.70 | 0.60% | 350 |
| Mar 17, 2026 | 8,362.00 | 8,485.65 | 8,313.45 | 8,445.30 | 8,445.30 | 1.04% | 177 |
| Mar 16, 2026 | 8,449.65 | 8,449.95 | 8,268.75 | 8,358.20 | 8,358.20 | -0.38% | 196 |
| Mar 13, 2026 | 8,521.45 | 8,527.95 | 8,300.00 | 8,389.85 | 8,389.85 | -2.43% | 125 |
| Mar 12, 2026 | 8,660.00 | 8,691.25 | 8,564.00 | 8,598.85 | 8,598.85 | -1.93% | 283 |
| Mar 11, 2026 | 8,840.00 | 8,850.00 | 8,635.00 | 8,768.50 | 8,768.50 | -0.38% | 123 |
| Mar 10, 2026 | 8,771.00 | 8,844.40 | 8,649.85 | 8,801.65 | 8,801.65 | 1.49% | 318 |
| Mar 9, 2026 | 8,558.35 | 8,700.00 | 8,476.75 | 8,672.75 | 8,672.75 | -0.77% | 420 |
| Mar 6, 2026 | 8,630.35 | 8,749.95 | 8,523.40 | 8,740.10 | 8,740.10 | 1.67% | 75 |
| Mar 5, 2026 | 8,717.95 | 8,717.95 | 8,510.15 | 8,596.15 | 8,596.15 | -1.19% | 369 |
| Mar 4, 2026 | 8,659.40 | 8,717.50 | 8,587.00 | 8,699.60 | 8,699.60 | -1.12% | 422 |
| Mar 2, 2026 | 8,399.40 | 8,802.65 | 8,399.40 | 8,798.15 | 8,798.15 | -0.50% | 269 |
| Feb 27, 2026 | 8,838.95 | 8,894.75 | 8,770.00 | 8,842.60 | 8,842.60 | -0.09% | 163 |
| Feb 26, 2026 | 8,899.85 | 8,949.00 | 8,813.05 | 8,850.60 | 8,850.60 | 0.34% | 193 |
| Feb 25, 2026 | 8,709.00 | 8,868.75 | 8,709.00 | 8,820.65 | 8,820.65 | 0.33% | 49 |
| Feb 24, 2026 | 8,819.00 | 8,834.50 | 8,682.00 | 8,791.35 | 8,791.35 | -0.91% | 278 |
| Feb 23, 2026 | 8,910.00 | 8,910.00 | 8,820.00 | 8,871.90 | 8,871.90 | -0.35% | 309 |
| Feb 20, 2026 | 8,890.85 | 8,938.45 | 8,872.95 | 8,902.90 | 8,902.90 | 0.07% | 54 |
| Feb 19, 2026 | 8,855.00 | 8,944.35 | 8,853.20 | 8,896.50 | 8,896.50 | 0.09% | 310 |
| Feb 18, 2026 | 8,888.65 | 9,010.50 | 8,860.90 | 8,888.85 | 8,888.85 | -0.36% | 190 |
| Feb 17, 2026 | 8,995.45 | 8,995.45 | 8,866.40 | 8,921.25 | 8,921.25 | -0.02% | 222 |
| Feb 16, 2026 | 8,862.55 | 8,956.15 | 8,819.70 | 8,923.20 | 8,923.20 | 0.50% | 269 |
| Feb 13, 2026 | 8,751.05 | 8,990.00 | 8,650.00 | 8,878.75 | 8,878.75 | 0.59% | 725 |
| 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 |