AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,347.05
+94.80 (1.15%)
At close: Jan 22, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 9,084.10 | 9,160.00 | 8,993.60 | 9,140.85 | 9,140.85 | 0.96% | 518 |
| Dec 1, 2025 | 9,010.00 | 9,085.00 | 8,997.60 | 9,054.00 | 9,054.00 | 0.06% | 357 |
| Nov 28, 2025 | 9,116.90 | 9,116.90 | 8,984.35 | 9,048.30 | 9,048.30 | 0.81% | 252 |
| Nov 27, 2025 | 9,065.00 | 9,071.95 | 8,956.00 | 8,975.70 | 8,975.70 | -0.82% | 750 |
| Nov 26, 2025 | 9,061.00 | 9,072.00 | 9,002.95 | 9,049.60 | 9,049.60 | 0.35% | 320 |
| Nov 25, 2025 | 9,058.50 | 9,109.00 | 8,960.00 | 9,017.85 | 9,017.85 | -0.42% | 586 |
| Nov 24, 2025 | 8,985.35 | 9,151.55 | 8,950.00 | 9,055.55 | 9,055.55 | 0.68% | 733 |
| Nov 21, 2025 | 9,071.60 | 9,071.60 | 8,880.00 | 8,993.95 | 8,993.95 | -1.29% | 409 |
| Nov 20, 2025 | 9,116.60 | 9,234.90 | 9,071.55 | 9,111.60 | 9,111.60 | -0.05% | 404 |
| Nov 19, 2025 | 9,064.90 | 9,160.00 | 8,925.00 | 9,116.60 | 9,116.60 | 0.57% | 861 |
| Nov 18, 2025 | 9,449.00 | 9,449.00 | 8,991.40 | 9,064.90 | 9,064.90 | -0.73% | 1,167 |
| Nov 17, 2025 | 9,392.80 | 9,392.80 | 9,104.25 | 9,132.00 | 9,132.00 | -0.25% | 496 |
| Nov 14, 2025 | 9,185.00 | 9,239.25 | 9,133.00 | 9,155.10 | 9,155.10 | -0.53% | 524 |
| Nov 13, 2025 | 9,288.95 | 9,397.15 | 9,158.00 | 9,204.10 | 9,204.10 | -0.89% | 867 |
| Nov 12, 2025 | 9,150.80 | 9,291.00 | 9,100.40 | 9,287.15 | 9,287.15 | 1.70% | 778 |