AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 6,517.85
-71.05 (-1.08%)
At close: Sep 25, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,600.00 | 6,661.00 | 6,444.00 | 6,517.85 | 6,517.85 | -1.08% | 969 |
| Sep 24, 2026 | 6,678.80 | 6,701.00 | 6,562.75 | 6,588.90 | 6,588.90 | -1.79% | 466 |
| Sep 23, 2026 | 6,685.55 | 6,730.00 | 6,650.05 | 6,709.20 | 6,709.20 | -0.04% | 341 |
| Sep 22, 2026 | 6,663.90 | 6,742.00 | 6,606.30 | 6,712.15 | 6,712.15 | 0.72% | 342 |
| Sep 21, 2026 | 6,709.80 | 6,784.00 | 6,624.00 | 6,663.90 | 6,663.90 | -1.30% | 128 |
| Sep 18, 2026 | 6,610.00 | 6,772.65 | 6,610.00 | 6,751.40 | 6,751.40 | 1.15% | 402 |
| Sep 17, 2026 | 6,710.80 | 6,719.90 | 6,650.15 | 6,674.55 | 6,674.55 | -0.54% | 249 |
| Sep 16, 2026 | 6,751.00 | 6,881.65 | 6,656.30 | 6,710.80 | 6,710.80 | 0.26% | 541 |
| Sep 15, 2026 | 6,736.00 | 6,790.50 | 6,621.00 | 6,693.35 | 6,693.35 | -1.36% | 1,195 |
| Sep 11, 2026 | 6,858.70 | 6,858.70 | 6,760.90 | 6,785.35 | 6,785.35 | -1.07% | 463 |
| Sep 10, 2026 | 6,900.00 | 6,900.00 | 6,842.80 | 6,858.65 | 6,858.65 | -0.59% | 172 |
| Sep 9, 2026 | 6,864.80 | 6,914.80 | 6,810.00 | 6,899.30 | 6,899.30 | 0.50% | 482 |
| Sep 8, 2026 | 6,860.05 | 6,933.45 | 6,827.35 | 6,864.80 | 6,864.80 | 0.16% | 642 |
| Sep 7, 2026 | 6,917.00 | 6,964.60 | 6,815.30 | 6,853.70 | 6,853.70 | -1.11% | 473 |
| Sep 4, 2026 | 6,940.00 | 7,060.00 | 6,901.20 | 6,930.80 | 6,930.80 | -0.23% | 784 |
| Sep 3, 2026 | 6,854.50 | 6,975.05 | 6,850.05 | 6,946.95 | 6,946.95 | 1.12% | 516 |
| Sep 2, 2026 | 6,885.00 | 6,895.00 | 6,832.15 | 6,870.25 | 6,870.25 | -0.82% | 646 |
| Sep 1, 2026 | 6,900.10 | 7,024.95 | 6,900.10 | 6,927.10 | 6,927.10 | -0.63% | 376 |
| Aug 31, 2026 | 7,050.00 | 7,100.00 | 6,905.00 | 6,970.75 | 6,970.75 | -1.91% | 371 |
| Aug 28, 2026 | 7,131.60 | 7,158.25 | 7,081.00 | 7,106.25 | 7,106.25 | -0.21% | 139 |
| Aug 27, 2026 | 7,155.45 | 7,196.00 | 7,075.00 | 7,121.10 | 7,121.10 | -0.48% | 617 |
| Aug 26, 2026 | 7,230.00 | 7,245.45 | 7,140.00 | 7,155.45 | 7,155.45 | -0.15% | 431 |
| Aug 25, 2026 | 7,298.55 | 7,298.55 | 7,120.00 | 7,166.30 | 7,166.30 | -0.74% | 747 |
| Aug 24, 2026 | 7,400.05 | 7,449.70 | 7,194.05 | 7,220.05 | 7,220.05 | -2.57% | 1,697 |
| Aug 21, 2026 | 7,580.50 | 7,580.50 | 7,380.00 | 7,410.50 | 7,410.50 | -1.25% | 576 |
| Aug 20, 2026 | 7,519.45 | 7,613.00 | 7,480.20 | 7,504.30 | 7,504.30 | -0.05% | 508 |
| Aug 19, 2026 | 7,610.25 | 7,648.95 | 7,490.00 | 7,508.20 | 7,508.20 | -1.85% | 533 |
| Aug 18, 2026 | 7,680.85 | 7,750.70 | 7,595.00 | 7,649.85 | 7,649.85 | 0.28% | 144 |
| Aug 17, 2026 | 7,755.20 | 7,803.95 | 7,605.20 | 7,628.85 | 7,628.85 | -1.61% | 873 |
| Aug 14, 2026 | 7,800.00 | 7,864.95 | 7,740.00 | 7,753.70 | 7,753.70 | -0.49% | 158 |
| Aug 13, 2026 | 7,905.70 | 7,912.30 | 7,765.95 | 7,791.60 | 7,791.60 | -1.44% | 2,216 |
| Aug 12, 2026 | 8,045.00 | 8,045.00 | 7,876.50 | 7,905.70 | 7,905.70 | -0.51% | 250 |
| Aug 11, 2026 | 7,950.95 | 8,044.50 | 7,940.00 | 7,946.00 | 7,946.00 | -1.63% | 443 |
| Aug 10, 2026 | 8,247.60 | 8,254.90 | 7,805.00 | 8,077.30 | 8,077.30 | -1.35% | 1,264 |
| Aug 7, 2026 | 8,076.00 | 8,208.75 | 8,076.00 | 8,188.15 | 8,188.15 | 1.20% | 261 |
| Aug 6, 2026 | 8,079.00 | 8,132.05 | 8,074.00 | 8,091.35 | 8,091.35 | - | 195 |
| Aug 5, 2026 | 8,228.00 | 8,236.80 | 8,006.00 | 8,091.60 | 8,091.60 | -1.01% | 269 |
| Aug 4, 2026 | 8,295.20 | 8,295.20 | 8,161.95 | 8,173.90 | 8,173.90 | -1.47% | 580 |
| Aug 3, 2026 | 8,190.00 | 8,497.70 | 8,171.30 | 8,296.00 | 8,296.00 | 2.37% | 1,502 |
| Jul 31, 2026 | 8,052.00 | 8,200.00 | 8,040.00 | 8,103.65 | 8,103.65 | 0.62% | 210 |
| Jul 30, 2026 | 8,268.30 | 8,268.30 | 8,087.00 | 8,090.05 | 8,054.05 | -1.09% | 53 |
| Jul 29, 2026 | 8,145.00 | 8,219.00 | 8,087.00 | 8,179.35 | 8,142.95 | 1.36% | 153 |
| Jul 28, 2026 | 8,123.00 | 8,143.30 | 8,056.75 | 8,069.50 | 8,033.59 | -1.20% | 123 |
| Jul 27, 2026 | 8,149.30 | 8,194.80 | 8,057.50 | 8,167.90 | 8,131.55 | 2.10% | 467 |
| Jul 24, 2026 | 7,834.25 | 8,007.75 | 7,820.25 | 8,000.10 | 7,964.50 | 1.61% | 571 |
| Jul 23, 2026 | 8,002.05 | 8,002.05 | 7,859.60 | 7,873.60 | 7,838.56 | -1.98% | 433 |
| Jul 22, 2026 | 8,052.05 | 8,052.05 | 7,970.00 | 8,033.05 | 7,997.30 | -0.71% | 361 |
| Jul 21, 2026 | 8,008.25 | 8,107.00 | 7,997.00 | 8,090.20 | 8,054.20 | 0.33% | 404 |
| Jul 20, 2026 | 8,027.00 | 8,110.00 | 7,987.00 | 8,063.60 | 8,027.72 | 0.47% | 341 |
| Jul 17, 2026 | 8,110.50 | 8,151.50 | 8,021.00 | 8,025.95 | 7,990.24 | -0.82% | 1,060 |