AstraZeneca Pharma India Limited (BOM:506820)
India · Delayed Price · Currency is INR 8,984.05
+188.65 (2.14%)
At close: May 26, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8,233.50 | 8,389.00 | 8,201.30 | 8,369.45 | 8,369.45 | 1.65% | 575 |
| May 5, 2026 | 8,065.95 | 8,244.55 | 8,045.00 | 8,233.50 | 8,233.50 | 2.32% | 379 |
| May 4, 2026 | 8,298.95 | 8,299.00 | 8,020.15 | 8,046.55 | 8,046.55 | -2.08% | 548 |
| Apr 30, 2026 | 8,282.10 | 8,407.70 | 8,107.35 | 8,217.20 | 8,217.20 | -1.95% | 532 |
| Apr 29, 2026 | 8,475.00 | 8,546.00 | 8,348.85 | 8,381.00 | 8,381.00 | -0.91% | 368 |
| Apr 28, 2026 | 8,530.00 | 8,570.00 | 8,402.00 | 8,457.85 | 8,457.85 | -1.38% | 734 |
| Apr 27, 2026 | 8,458.05 | 8,595.00 | 8,458.05 | 8,576.10 | 8,576.10 | 0.87% | 552 |
| Apr 24, 2026 | 8,441.05 | 8,588.50 | 8,331.10 | 8,501.75 | 8,501.75 | 0.62% | 411 |
| Apr 23, 2026 | 8,463.10 | 8,531.95 | 8,421.10 | 8,449.40 | 8,449.40 | 0.07% | 450 |
| Apr 22, 2026 | 8,454.40 | 8,591.00 | 8,418.20 | 8,443.20 | 8,443.20 | -0.13% | 562 |
| Apr 21, 2026 | 8,519.85 | 8,618.00 | 8,437.00 | 8,454.40 | 8,454.40 | -0.77% | 205 |
| Apr 20, 2026 | 8,505.00 | 8,570.00 | 8,436.60 | 8,519.80 | 8,519.80 | 0.13% | 359 |
| Apr 17, 2026 | 8,546.00 | 8,599.00 | 8,484.00 | 8,508.80 | 8,508.80 | -0.19% | 265 |
| Apr 16, 2026 | 8,571.55 | 8,571.55 | 8,439.00 | 8,525.10 | 8,525.10 | -0.49% | 416 |
| Apr 15, 2026 | 8,999.90 | 8,999.90 | 8,510.00 | 8,567.20 | 8,567.20 | -1.73% | 782 |
| Apr 13, 2026 | 8,298.25 | 8,860.00 | 8,002.00 | 8,718.05 | 8,718.05 | 5.14% | 1,424 |
| Apr 10, 2026 | 8,300.10 | 8,460.00 | 8,130.50 | 8,291.50 | 8,291.50 | 2.93% | 867 |
| Apr 9, 2026 | 7,878.00 | 8,079.30 | 7,878.00 | 8,055.80 | 8,055.80 | 2.09% | 295 |
| Apr 8, 2026 | 7,999.00 | 8,150.00 | 7,849.95 | 7,890.95 | 7,890.95 | 1.48% | 376 |
| Apr 7, 2026 | 7,849.65 | 7,849.65 | 7,727.05 | 7,776.10 | 7,776.10 | 0.09% | 256 |
| Apr 6, 2026 | 7,855.00 | 7,855.00 | 7,630.00 | 7,769.00 | 7,769.00 | -0.62% | 585 |
| Apr 2, 2026 | 7,852.50 | 7,860.50 | 7,700.00 | 7,817.70 | 7,817.70 | -0.45% | 466 |
| Apr 1, 2026 | 7,900.00 | 7,994.65 | 7,759.45 | 7,852.75 | 7,852.75 | 1.20% | 334 |
| Mar 30, 2026 | 7,820.15 | 7,916.60 | 7,685.00 | 7,759.45 | 7,759.45 | -2.35% | 1,282 |
| Mar 27, 2026 | 8,414.40 | 8,414.40 | 7,825.00 | 7,946.10 | 7,946.10 | -5.58% | 1,481 |
| Mar 25, 2026 | 8,339.00 | 8,589.85 | 8,306.95 | 8,415.50 | 8,415.50 | 1.52% | 1,195 |
| Mar 24, 2026 | 8,399.95 | 8,399.95 | 8,136.70 | 8,289.85 | 8,289.85 | 1.66% | 242 |
| Mar 23, 2026 | 8,240.00 | 8,240.00 | 8,023.50 | 8,154.50 | 8,154.50 | -1.81% | 1,240 |
| Mar 20, 2026 | 8,436.15 | 8,450.00 | 8,296.30 | 8,304.45 | 8,304.45 | -0.60% | 47 |
| Mar 19, 2026 | 8,413.00 | 8,452.95 | 8,345.50 | 8,354.45 | 8,354.45 | -1.66% | 243 |
| Mar 18, 2026 | 8,484.50 | 8,594.05 | 8,440.00 | 8,495.70 | 8,495.70 | 0.60% | 350 |
| Mar 17, 2026 | 8,362.00 | 8,485.65 | 8,313.45 | 8,445.30 | 8,445.30 | 1.04% | 177 |
| Mar 16, 2026 | 8,449.65 | 8,449.95 | 8,268.75 | 8,358.20 | 8,358.20 | -0.38% | 196 |
| Mar 13, 2026 | 8,521.45 | 8,527.95 | 8,300.00 | 8,389.85 | 8,389.85 | -2.43% | 125 |
| Mar 12, 2026 | 8,660.00 | 8,691.25 | 8,564.00 | 8,598.85 | 8,598.85 | -1.93% | 283 |
| Mar 11, 2026 | 8,840.00 | 8,850.00 | 8,635.00 | 8,768.50 | 8,768.50 | -0.38% | 123 |