AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 9,031.85
+123.15 (1.38%)
At close: Dec 29, 2025
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 9,020.05 | 9,191.00 | 8,885.00 | 9,131.90 | 9,131.90 | 0.50% | 1,175 |
| Nov 10, 2025 | 9,204.25 | 9,204.25 | 8,803.95 | 9,086.60 | 9,086.60 | 0.09% | 1,565 |
| Nov 7, 2025 | 9,200.00 | 9,200.00 | 9,015.00 | 9,078.70 | 9,078.70 | -1.08% | 693 |
| Nov 6, 2025 | 9,550.05 | 9,587.40 | 9,145.00 | 9,177.60 | 9,177.60 | -4.28% | 1,272 |
| Nov 4, 2025 | 9,801.60 | 9,833.90 | 9,540.00 | 9,587.70 | 9,587.70 | -2.34% | 552 |
| Nov 3, 2025 | 9,622.80 | 9,850.00 | 9,535.45 | 9,817.30 | 9,817.30 | 2.96% | 719 |
| Oct 31, 2025 | 9,440.00 | 9,597.95 | 9,431.50 | 9,535.45 | 9,535.45 | 0.78% | 1,090 |
| Oct 30, 2025 | 9,338.00 | 9,496.00 | 9,278.00 | 9,461.85 | 9,461.85 | 1.32% | 193 |
| Oct 29, 2025 | 9,394.95 | 9,400.00 | 9,320.40 | 9,338.45 | 9,338.45 | 0.17% | 590 |
| Oct 28, 2025 | 9,362.45 | 9,528.70 | 9,195.60 | 9,323.00 | 9,323.00 | 0.16% | 533 |
| Oct 27, 2025 | 9,120.05 | 9,339.00 | 9,120.05 | 9,308.30 | 9,308.30 | 0.19% | 146 |
| Oct 24, 2025 | 9,277.95 | 9,341.30 | 9,262.85 | 9,290.25 | 9,290.25 | -0.12% | 310 |
| Oct 23, 2025 | 9,300.00 | 9,322.45 | 9,251.30 | 9,301.45 | 9,301.45 | - | 164 |
| Oct 21, 2025 | 9,429.90 | 9,430.00 | 9,260.05 | 9,301.15 | 9,301.15 | -0.47% | 217 |