AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 7,946.00
-131.30 (-1.63%)
At close: Aug 11, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8,218.05 | 8,218.05 | 8,062.00 | 8,092.00 | 8,055.99 | -1.77% | 737 |
| Jul 15, 2026 | 8,260.95 | 8,293.05 | 8,180.00 | 8,237.40 | 8,200.74 | 0.64% | 273 |
| Jul 14, 2026 | 8,300.05 | 8,335.65 | 8,168.05 | 8,185.10 | 8,148.68 | -1.04% | 227 |
| Jul 13, 2026 | 8,113.55 | 8,399.00 | 8,022.70 | 8,271.35 | 8,234.54 | 1.82% | 2,246 |
| Jul 10, 2026 | 8,115.00 | 8,131.95 | 7,945.00 | 8,123.85 | 8,087.70 | 0.15% | 185 |
| Jul 9, 2026 | 8,185.95 | 8,225.00 | 8,102.00 | 8,111.35 | 8,075.26 | -0.48% | 221 |
| Jul 8, 2026 | 8,200.10 | 8,258.35 | 8,125.00 | 8,150.15 | 8,113.88 | -0.61% | 328 |
| Jul 7, 2026 | 8,242.50 | 8,329.00 | 8,152.10 | 8,200.05 | 8,163.56 | -0.27% | 191 |
| Jul 6, 2026 | 8,280.20 | 8,280.20 | 8,217.85 | 8,222.25 | 8,185.66 | -0.91% | 39 |
| Jul 3, 2026 | 8,250.50 | 8,321.00 | 8,200.05 | 8,297.90 | 8,260.98 | 0.75% | 109 |
| Jul 2, 2026 | 8,202.55 | 8,252.00 | 8,176.90 | 8,235.90 | 8,199.25 | 0.24% | 94 |
| Jul 1, 2026 | 8,316.00 | 8,358.00 | 8,110.00 | 8,216.55 | 8,179.99 | 0.01% | 386 |
| Jun 30, 2026 | 8,177.90 | 8,286.00 | 8,086.65 | 8,216.00 | 8,179.44 | 2.01% | 518 |
| Jun 29, 2026 | 8,280.35 | 8,472.45 | 7,978.65 | 8,054.15 | 8,018.31 | -3.92% | 578 |
| Jun 25, 2026 | 8,414.05 | 8,500.00 | 8,355.85 | 8,382.65 | 8,345.35 | -0.98% | 225 |
| Jun 24, 2026 | 8,514.35 | 8,527.00 | 8,429.00 | 8,465.25 | 8,427.58 | -0.45% | 100 |
| Jun 23, 2026 | 8,570.05 | 8,766.35 | 8,490.00 | 8,503.30 | 8,465.46 | -0.62% | 345 |
| Jun 22, 2026 | 8,463.55 | 8,586.00 | 8,420.00 | 8,556.55 | 8,518.47 | 1.78% | 323 |
| Jun 19, 2026 | 8,589.80 | 8,589.80 | 8,360.00 | 8,406.60 | 8,369.19 | -1.27% | 414 |
| Jun 18, 2026 | 8,480.35 | 8,554.90 | 8,450.00 | 8,514.50 | 8,476.61 | -0.07% | 198 |
| Jun 17, 2026 | 8,499.80 | 8,547.95 | 8,460.15 | 8,520.60 | 8,482.68 | 0.25% | 152 |
| Jun 16, 2026 | 8,426.05 | 8,529.00 | 8,367.50 | 8,499.70 | 8,461.88 | 0.88% | 735 |
| Jun 15, 2026 | 8,243.95 | 8,450.00 | 8,237.60 | 8,425.15 | 8,387.66 | 2.20% | 621 |
| Jun 12, 2026 | 8,285.50 | 8,289.50 | 8,207.55 | 8,243.90 | 8,207.22 | -0.06% | 500 |
| Jun 11, 2026 | 8,280.00 | 8,402.00 | 8,168.60 | 8,248.80 | 8,212.09 | -0.67% | 781 |
| Jun 10, 2026 | 8,470.10 | 8,545.00 | 8,261.10 | 8,304.35 | 8,267.40 | -1.81% | 419 |
| Jun 9, 2026 | 8,383.45 | 8,515.00 | 8,361.05 | 8,457.45 | 8,419.82 | 0.88% | 360 |
| Jun 8, 2026 | 8,600.00 | 8,600.05 | 8,300.00 | 8,383.40 | 8,346.09 | -2.50% | 462 |
| Jun 5, 2026 | 8,497.20 | 8,639.55 | 8,483.50 | 8,598.60 | 8,560.34 | 1.20% | 602 |
| Jun 4, 2026 | 8,502.50 | 8,578.50 | 8,411.00 | 8,497.05 | 8,459.24 | -0.60% | 588 |
| Jun 3, 2026 | 8,651.05 | 8,674.45 | 8,505.80 | 8,548.30 | 8,510.26 | -1.96% | 322 |
| Jun 2, 2026 | 8,799.95 | 8,799.95 | 8,650.00 | 8,719.05 | 8,680.25 | -0.06% | 274 |