AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,938.20
-134.50 (-1.48%)
At close: Sep 19, 2025
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,090.00 | 9,146.30 | 8,895.00 | 8,938.20 | 8,938.20 | -1.48% | 687 |
| Sep 18, 2025 | 9,105.05 | 9,105.05 | 9,009.95 | 9,072.70 | 9,072.70 | -0.73% | 664 |
| Sep 17, 2025 | 9,006.50 | 9,191.80 | 8,982.70 | 9,139.40 | 9,139.40 | 1.34% | 826 |
| Sep 16, 2025 | 9,043.50 | 9,072.40 | 8,980.20 | 9,018.70 | 9,018.70 | 0.23% | 146 |
| Sep 15, 2025 | 9,049.20 | 9,125.00 | 8,934.50 | 8,998.45 | 8,998.45 | -0.06% | 685 |
| Sep 12, 2025 | 9,090.00 | 9,090.00 | 8,988.85 | 9,004.20 | 9,004.20 | -0.68% | 380 |
| Sep 11, 2025 | 9,090.00 | 9,090.00 | 8,997.30 | 9,065.70 | 9,065.70 | 0.90% | 332 |
| Sep 10, 2025 | 9,130.70 | 9,175.00 | 8,958.50 | 8,984.60 | 8,984.60 | -1.33% | 719 |
| Sep 9, 2025 | 9,033.80 | 9,135.00 | 8,970.00 | 9,105.75 | 9,105.75 | 0.80% | 209 |
| Sep 8, 2025 | 9,116.30 | 9,116.30 | 8,927.50 | 9,033.80 | 9,033.80 | -0.60% | 456 |
| Sep 5, 2025 | 9,044.35 | 9,246.65 | 8,999.70 | 9,088.15 | 9,088.15 | -0.02% | 776 |
| Sep 4, 2025 | 9,095.45 | 9,178.00 | 9,060.90 | 9,089.70 | 9,089.70 | 0.06% | 1,097 |
| Sep 3, 2025 | 8,966.50 | 9,170.45 | 8,836.00 | 9,084.30 | 9,084.30 | 1.64% | 1,956 |
| Sep 2, 2025 | 8,837.95 | 8,951.25 | 8,649.65 | 8,937.85 | 8,937.85 | 2.13% | 1,190 |
| Sep 1, 2025 | 8,469.40 | 8,832.50 | 8,408.45 | 8,751.75 | 8,751.75 | 3.33% | 1,993 |
| Aug 29, 2025 | 8,470.00 | 8,502.00 | 8,284.10 | 8,469.45 | 8,469.45 | 1.76% | 620 |
| Aug 28, 2025 | 8,100.00 | 8,479.05 | 8,079.60 | 8,322.70 | 8,322.70 | 3.84% | 3,738 |
| Aug 26, 2025 | 8,260.00 | 8,325.00 | 7,960.00 | 8,014.90 | 8,014.90 | -3.40% | 2,361 |
| Aug 25, 2025 | 8,594.95 | 8,594.95 | 8,226.10 | 8,297.10 | 8,297.10 | -1.60% | 415 |
| Aug 22, 2025 | 8,406.00 | 8,445.10 | 8,310.00 | 8,431.65 | 8,431.65 | 0.41% | 1,003 |
| Aug 21, 2025 | 8,490.40 | 8,495.15 | 8,375.35 | 8,397.35 | 8,397.35 | -0.63% | 250 |
| Aug 20, 2025 | 8,579.85 | 8,579.85 | 8,438.35 | 8,450.65 | 8,450.65 | -0.26% | 941 |
| Aug 19, 2025 | 8,371.00 | 8,520.45 | 8,300.00 | 8,472.90 | 8,472.90 | 0.71% | 809 |
| Aug 18, 2025 | 8,445.20 | 8,525.65 | 8,331.60 | 8,413.05 | 8,413.05 | 1.47% | 866 |
| Aug 14, 2025 | 8,459.10 | 8,987.40 | 8,210.00 | 8,291.10 | 8,291.10 | -1.50% | 6,227 |
| Aug 13, 2025 | 8,899.95 | 8,899.95 | 8,260.00 | 8,417.20 | 8,417.20 | -2.79% | 1,460 |
| Aug 12, 2025 | 8,900.00 | 8,934.90 | 8,633.65 | 8,658.90 | 8,658.90 | -1.51% | 266 |
| Aug 11, 2025 | 8,808.90 | 8,880.00 | 8,625.00 | 8,791.40 | 8,791.40 | 0.30% | 377 |
| Aug 8, 2025 | 8,756.45 | 8,880.75 | 8,693.70 | 8,765.10 | 8,765.10 | 0.42% | 702 |
| Aug 7, 2025 | 8,756.15 | 8,790.55 | 8,675.00 | 8,728.50 | 8,728.50 | -1.19% | 685 |
| Aug 6, 2025 | 8,897.60 | 8,897.60 | 8,740.00 | 8,833.40 | 8,833.40 | -0.23% | 431 |
| Aug 5, 2025 | 8,750.75 | 8,993.95 | 8,750.75 | 8,853.35 | 8,853.35 | -1.36% | 612 |
| Aug 4, 2025 | 8,922.00 | 8,986.20 | 8,870.00 | 8,975.05 | 8,975.05 | 0.92% | 260 |
| Aug 1, 2025 | 9,192.00 | 9,192.00 | 8,861.70 | 8,893.15 | 8,893.15 | -3.15% | 835 |
| Jul 31, 2025 | 9,269.50 | 9,364.00 | 9,157.10 | 9,182.30 | 9,182.30 | -1.17% | 1,064 |
| Jul 30, 2025 | 9,000.00 | 9,365.00 | 8,978.05 | 9,291.00 | 9,291.00 | 3.77% | 9,233 |
| Jul 29, 2025 | 8,890.15 | 9,000.00 | 8,878.00 | 8,953.75 | 8,953.75 | 0.10% | 921 |
| Jul 28, 2025 | 8,863.85 | 8,975.00 | 8,850.00 | 8,945.00 | 8,945.00 | 1.27% | 603 |
| Jul 25, 2025 | 8,988.85 | 9,009.50 | 8,800.30 | 8,832.65 | 8,832.65 | -2.09% | 468 |
| Jul 24, 2025 | 9,000.00 | 9,065.90 | 8,959.50 | 9,021.20 | 9,021.20 | 0.76% | 467 |
| Jul 23, 2025 | 8,857.05 | 9,194.95 | 8,857.05 | 8,953.35 | 8,953.35 | -0.54% | 587 |
| Jul 22, 2025 | 9,200.80 | 9,258.15 | 8,931.00 | 9,002.30 | 9,002.30 | -1.38% | 1,734 |
| Jul 21, 2025 | 9,350.75 | 9,350.75 | 8,974.10 | 9,128.50 | 9,128.50 | 0.19% | 641 |
| Jul 18, 2025 | 9,386.00 | 9,386.00 | 9,049.50 | 9,110.80 | 9,110.80 | -2.93% | 791 |
| Jul 17, 2025 | 9,170.00 | 9,433.40 | 9,170.00 | 9,386.25 | 9,354.25 | 2.44% | 1,491 |
| Jul 16, 2025 | 9,209.90 | 9,538.00 | 9,138.30 | 9,162.95 | 9,131.71 | -0.01% | 4,392 |
| Jul 15, 2025 | 9,273.80 | 9,649.60 | 9,051.55 | 9,164.10 | 9,132.86 | -0.22% | 6,282 |
| Jul 14, 2025 | 9,299.95 | 9,305.15 | 9,166.65 | 9,184.60 | 9,153.29 | -0.57% | 571 |
| Jul 11, 2025 | 9,167.70 | 9,272.00 | 9,135.10 | 9,237.05 | 9,205.56 | 1.40% | 1,155 |
| Jul 10, 2025 | 9,345.15 | 9,359.55 | 9,025.00 | 9,109.20 | 9,078.15 | -2.01% | 2,720 |