AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 6,387.90
+93.00 (1.48%)
At close: Nov 6, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,308.15 | 6,800.00 | 6,290.45 | 6,387.90 | 6,387.90 | 1.48% | 2,782 |
| Nov 5, 2026 | 6,532.95 | 6,532.95 | 6,205.00 | 6,294.90 | 6,294.90 | -1.10% | 180 |
| Nov 4, 2026 | 6,350.00 | 6,399.00 | 6,350.00 | 6,365.10 | 6,365.10 | 0.39% | 172 |
| Nov 3, 2026 | 6,319.00 | 6,353.55 | 6,295.30 | 6,340.60 | 6,340.60 | 0.91% | 104 |
| Nov 2, 2026 | 6,383.25 | 6,445.95 | 6,255.00 | 6,283.25 | 6,283.25 | -1.32% | 396 |
| Oct 30, 2026 | 6,257.50 | 6,383.20 | 6,250.00 | 6,367.35 | 6,367.35 | 1.10% | 119 |
| Oct 29, 2026 | 6,190.05 | 6,319.95 | 6,161.00 | 6,298.05 | 6,298.05 | 1.02% | 410 |
| Oct 28, 2026 | 6,058.50 | 6,385.00 | 6,058.50 | 6,234.70 | 6,234.70 | 2.66% | 1,034 |
| Oct 27, 2026 | 6,005.05 | 6,100.00 | 5,995.00 | 6,073.10 | 6,073.10 | -0.03% | 120 |
| Oct 26, 2026 | 6,039.10 | 6,112.80 | 5,890.30 | 6,074.75 | 6,074.75 | 1.45% | 266 |
| Oct 23, 2026 | 6,035.20 | 6,035.20 | 5,860.00 | 5,988.15 | 5,988.15 | -1.81% | 288 |
| Oct 22, 2026 | 6,068.05 | 6,124.00 | 6,000.00 | 6,098.65 | 6,098.65 | 0.36% | 199 |
| Oct 21, 2026 | 6,011.05 | 6,130.85 | 5,971.20 | 6,076.90 | 6,076.90 | 0.56% | 1,073 |
| Oct 19, 2026 | 5,925.00 | 6,078.40 | 5,850.00 | 6,043.30 | 6,043.30 | 1.29% | 177 |
| Oct 16, 2026 | 5,930.00 | 5,985.10 | 5,860.50 | 5,966.05 | 5,966.05 | 0.73% | 117 |
| Oct 15, 2026 | 5,900.65 | 6,000.00 | 5,879.30 | 5,922.60 | 5,922.60 | -0.35% | 289 |
| Oct 14, 2026 | 5,850.05 | 5,955.00 | 5,839.00 | 5,943.50 | 5,943.50 | 0.96% | 299 |
| Oct 13, 2026 | 5,920.00 | 5,932.75 | 5,800.00 | 5,887.00 | 5,887.00 | -0.57% | 459 |
| Oct 12, 2026 | 5,860.05 | 5,930.85 | 5,833.95 | 5,920.60 | 5,920.60 | 1.52% | 152 |
| Oct 9, 2026 | 5,726.00 | 5,860.50 | 5,660.00 | 5,831.85 | 5,831.85 | 2.24% | 727 |
| Oct 8, 2026 | 5,918.60 | 5,918.60 | 5,669.10 | 5,704.05 | 5,704.05 | -3.62% | 842 |
| Oct 7, 2026 | 6,019.50 | 6,019.50 | 5,805.00 | 5,918.55 | 5,918.55 | -1.08% | 826 |
| Oct 6, 2026 | 5,913.05 | 5,994.80 | 5,888.25 | 5,983.25 | 5,983.25 | 1.19% | 474 |
| Oct 5, 2026 | 6,078.15 | 6,087.30 | 5,889.10 | 5,913.00 | 5,913.00 | -1.95% | 269 |
| Oct 1, 2026 | 6,133.00 | 6,154.05 | 5,977.60 | 6,030.45 | 6,030.45 | -2.56% | 995 |
| Sep 30, 2026 | 6,225.65 | 6,280.00 | 6,130.00 | 6,188.75 | 6,188.75 | -1.05% | 593 |
| Sep 29, 2026 | 6,308.25 | 6,350.00 | 6,217.50 | 6,254.35 | 6,254.35 | -0.53% | 403 |
| Sep 28, 2026 | 6,490.85 | 6,490.85 | 6,267.25 | 6,287.50 | 6,287.50 | -3.53% | 912 |
| 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 |