AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,063.60
+37.65 (0.47%)
At close: Jul 20, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8,110.50 | 8,151.50 | 8,021.00 | 8,025.95 | 8,025.95 | -0.82% | 1,060 |
| Jul 16, 2026 | 8,218.05 | 8,218.05 | 8,062.00 | 8,092.00 | 8,092.00 | -1.77% | 737 |
| Jul 15, 2026 | 8,260.95 | 8,293.05 | 8,180.00 | 8,237.40 | 8,237.40 | 0.64% | 273 |
| Jul 14, 2026 | 8,300.05 | 8,335.65 | 8,168.05 | 8,185.10 | 8,185.10 | -1.04% | 227 |
| Jul 13, 2026 | 8,113.55 | 8,399.00 | 8,022.70 | 8,271.35 | 8,271.35 | 1.82% | 2,246 |
| Jul 10, 2026 | 8,115.00 | 8,131.95 | 7,945.00 | 8,123.85 | 8,123.85 | 0.15% | 185 |
| Jul 9, 2026 | 8,185.95 | 8,225.00 | 8,102.00 | 8,111.35 | 8,111.35 | -0.48% | 221 |
| Jul 8, 2026 | 8,200.10 | 8,258.35 | 8,125.00 | 8,150.15 | 8,150.15 | -0.61% | 328 |
| Jul 7, 2026 | 8,242.50 | 8,329.00 | 8,152.10 | 8,200.05 | 8,200.05 | -0.27% | 191 |
| Jul 6, 2026 | 8,280.20 | 8,280.20 | 8,217.85 | 8,222.25 | 8,222.25 | -0.91% | 39 |
| Jul 3, 2026 | 8,250.50 | 8,321.00 | 8,200.05 | 8,297.90 | 8,297.90 | 0.75% | 109 |
| Jul 2, 2026 | 8,202.55 | 8,252.00 | 8,176.90 | 8,235.90 | 8,235.90 | 0.24% | 94 |
| Jul 1, 2026 | 8,316.00 | 8,358.00 | 8,110.00 | 8,216.55 | 8,216.55 | 0.01% | 386 |
| Jun 30, 2026 | 8,177.90 | 8,286.00 | 8,086.65 | 8,216.00 | 8,216.00 | 2.01% | 518 |
| Jun 29, 2026 | 8,280.35 | 8,472.45 | 7,978.65 | 8,054.15 | 8,054.15 | -3.92% | 578 |
| Jun 25, 2026 | 8,414.05 | 8,500.00 | 8,355.85 | 8,382.65 | 8,382.65 | -0.98% | 225 |
| Jun 24, 2026 | 8,514.35 | 8,527.00 | 8,429.00 | 8,465.25 | 8,465.25 | -0.45% | 100 |
| Jun 23, 2026 | 8,570.05 | 8,766.35 | 8,490.00 | 8,503.30 | 8,503.30 | -0.62% | 345 |
| Jun 22, 2026 | 8,463.55 | 8,586.00 | 8,420.00 | 8,556.55 | 8,556.55 | 1.78% | 323 |
| Jun 19, 2026 | 8,589.80 | 8,589.80 | 8,360.00 | 8,406.60 | 8,406.60 | -1.27% | 414 |
| Jun 18, 2026 | 8,480.35 | 8,554.90 | 8,450.00 | 8,514.50 | 8,514.50 | -0.07% | 198 |
| Jun 17, 2026 | 8,499.80 | 8,547.95 | 8,460.15 | 8,520.60 | 8,520.60 | 0.25% | 152 |
| Jun 16, 2026 | 8,426.05 | 8,529.00 | 8,367.50 | 8,499.70 | 8,499.70 | 0.88% | 735 |
| Jun 15, 2026 | 8,243.95 | 8,450.00 | 8,237.60 | 8,425.15 | 8,425.15 | 2.20% | 621 |
| Jun 12, 2026 | 8,285.50 | 8,289.50 | 8,207.55 | 8,243.90 | 8,243.90 | -0.06% | 500 |
| Jun 11, 2026 | 8,280.00 | 8,402.00 | 8,168.60 | 8,248.80 | 8,248.80 | -0.67% | 781 |
| Jun 10, 2026 | 8,470.10 | 8,545.00 | 8,261.10 | 8,304.35 | 8,304.35 | -1.81% | 419 |
| Jun 9, 2026 | 8,383.45 | 8,515.00 | 8,361.05 | 8,457.45 | 8,457.45 | 0.88% | 360 |
| Jun 8, 2026 | 8,600.00 | 8,600.05 | 8,300.00 | 8,383.40 | 8,383.40 | -2.50% | 462 |
| Jun 5, 2026 | 8,497.20 | 8,639.55 | 8,483.50 | 8,598.60 | 8,598.60 | 1.20% | 602 |
| Jun 4, 2026 | 8,502.50 | 8,578.50 | 8,411.00 | 8,497.05 | 8,497.05 | -0.60% | 588 |
| Jun 3, 2026 | 8,651.05 | 8,674.45 | 8,505.80 | 8,548.30 | 8,548.30 | -1.96% | 322 |
| Jun 2, 2026 | 8,799.95 | 8,799.95 | 8,650.00 | 8,719.05 | 8,719.05 | -0.06% | 274 |
| Jun 1, 2026 | 8,671.45 | 8,800.00 | 8,534.00 | 8,724.25 | 8,724.25 | 0.61% | 585 |
| May 29, 2026 | 8,475.70 | 8,810.10 | 8,439.00 | 8,671.45 | 8,671.45 | 0.19% | 1,019 |
| May 27, 2026 | 8,756.20 | 8,800.00 | 8,349.05 | 8,655.30 | 8,655.30 | -3.66% | 2,964 |
| May 26, 2026 | 8,777.55 | 9,150.60 | 8,751.20 | 8,984.05 | 8,984.05 | 2.14% | 1,300 |
| May 25, 2026 | 8,623.10 | 8,870.50 | 8,558.00 | 8,795.40 | 8,795.40 | 2.22% | 835 |
| May 22, 2026 | 8,577.00 | 8,654.65 | 8,568.10 | 8,604.25 | 8,604.25 | 0.30% | 98 |
| May 21, 2026 | 8,605.05 | 8,690.35 | 8,558.10 | 8,578.15 | 8,578.15 | -0.38% | 250 |
| May 20, 2026 | 8,725.95 | 8,807.00 | 8,591.00 | 8,610.95 | 8,610.95 | -0.88% | 310 |
| May 19, 2026 | 8,457.00 | 8,725.60 | 8,457.00 | 8,687.60 | 8,687.60 | 2.19% | 310 |
| May 18, 2026 | 8,488.00 | 8,591.00 | 8,300.00 | 8,501.80 | 8,501.80 | 0.16% | 324 |
| May 15, 2026 | 8,327.05 | 8,520.85 | 8,318.55 | 8,488.45 | 8,488.45 | 1.66% | 146 |
| May 14, 2026 | 8,351.00 | 8,387.65 | 8,293.50 | 8,350.10 | 8,350.10 | -0.26% | 132 |
| May 13, 2026 | 8,359.50 | 8,404.00 | 8,259.55 | 8,372.20 | 8,372.20 | 0.77% | 191 |
| May 12, 2026 | 8,527.05 | 8,527.05 | 8,235.15 | 8,308.30 | 8,308.30 | -2.70% | 198 |
| May 11, 2026 | 8,406.30 | 8,625.00 | 8,406.30 | 8,538.85 | 8,538.85 | 0.58% | 187 |
| May 8, 2026 | 8,690.00 | 8,690.00 | 8,458.30 | 8,489.25 | 8,489.25 | -0.54% | 203 |
| May 7, 2026 | 8,451.95 | 8,567.50 | 8,383.35 | 8,535.30 | 8,535.30 | 1.98% | 206 |