AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 9,010.00
-61.50 (-0.68%)
Sep 12, 2025, 3:30 PM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,070.00 | 9,100.00 | 8,980.50 | 9,003.50 | 9,003.50 | -0.75% | 7,065 |
| Sep 11, 2025 | 8,996.00 | 9,099.00 | 8,985.00 | 9,071.50 | 9,071.50 | 0.84% | 7,761 |
| Sep 10, 2025 | 9,099.00 | 9,179.50 | 8,962.00 | 8,996.00 | 8,996.00 | -1.15% | 13,505 |
| Sep 9, 2025 | 8,960.50 | 9,147.00 | 8,960.50 | 9,100.50 | 9,100.50 | 0.61% | 10,708 |
| Sep 8, 2025 | 9,120.00 | 9,152.50 | 8,909.50 | 9,045.50 | 9,045.50 | -0.49% | 12,381 |
| Sep 5, 2025 | 9,075.00 | 9,242.00 | 8,994.00 | 9,090.00 | 9,090.00 | -0.25% | 11,616 |
| Sep 4, 2025 | 9,071.00 | 9,184.00 | 9,055.50 | 9,113.00 | 9,113.00 | 0.20% | 20,690 |
| Sep 3, 2025 | 8,926.00 | 9,173.50 | 8,825.50 | 9,095.00 | 9,095.00 | 1.89% | 30,929 |
| Sep 2, 2025 | 8,750.50 | 8,955.00 | 8,649.00 | 8,926.00 | 8,926.00 | 1.85% | 26,783 |
| Sep 1, 2025 | 8,460.00 | 8,838.00 | 8,403.50 | 8,764.00 | 8,764.00 | 3.59% | 32,616 |
| Aug 29, 2025 | 8,385.00 | 8,514.50 | 8,287.00 | 8,460.50 | 8,460.50 | 1.58% | 24,461 |
| Aug 28, 2025 | 8,050.00 | 8,475.00 | 8,050.00 | 8,329.00 | 8,329.00 | 3.90% | 87,901 |
| Aug 26, 2025 | 8,225.00 | 8,329.50 | 7,955.00 | 8,016.50 | 8,016.50 | -3.04% | 62,760 |
| Aug 25, 2025 | 8,433.00 | 8,482.50 | 8,225.00 | 8,268.00 | 8,268.00 | -1.96% | 10,149 |
| Aug 22, 2025 | 8,392.00 | 8,464.50 | 8,307.00 | 8,433.00 | 8,433.00 | 0.49% | 11,150 |
| Aug 21, 2025 | 8,500.00 | 8,500.50 | 8,366.00 | 8,392.00 | 8,392.00 | -0.82% | 8,242 |
| Aug 20, 2025 | 8,492.00 | 8,519.50 | 8,435.50 | 8,461.00 | 8,461.00 | 0.11% | 9,121 |
| Aug 19, 2025 | 8,414.50 | 8,519.00 | 8,301.50 | 8,451.50 | 8,451.50 | 0.44% | 17,625 |
| Aug 18, 2025 | 8,498.50 | 8,520.00 | 8,330.00 | 8,414.50 | 8,414.50 | 1.20% | 33,276 |
| Aug 14, 2025 | 8,426.00 | 8,979.50 | 8,205.50 | 8,314.50 | 8,314.50 | -1.21% | 257,331 |
| Aug 13, 2025 | 8,678.00 | 8,757.00 | 8,252.00 | 8,416.50 | 8,416.50 | -2.94% | 34,709 |
| Aug 12, 2025 | 8,880.00 | 8,937.00 | 8,630.00 | 8,671.50 | 8,671.50 | -1.42% | 9,468 |
| Aug 11, 2025 | 8,735.00 | 8,899.00 | 8,619.00 | 8,796.50 | 8,796.50 | 0.14% | 10,106 |
| Aug 8, 2025 | 8,750.00 | 8,888.00 | 8,661.00 | 8,784.50 | 8,784.50 | 0.70% | 15,302 |
| Aug 7, 2025 | 8,800.00 | 8,807.00 | 8,666.00 | 8,723.50 | 8,723.50 | -1.26% | 9,367 |
| Aug 6, 2025 | 8,850.00 | 8,892.00 | 8,731.00 | 8,834.50 | 8,834.50 | -0.24% | 12,030 |
| Aug 5, 2025 | 8,912.50 | 8,999.00 | 8,831.00 | 8,855.50 | 8,855.50 | -1.14% | 7,831 |
| Aug 4, 2025 | 8,909.00 | 8,983.50 | 8,865.00 | 8,957.50 | 8,957.50 | 0.72% | 8,507 |
| Aug 1, 2025 | 9,175.00 | 9,221.00 | 8,840.00 | 8,893.50 | 8,893.50 | -3.18% | 16,512 |
| Jul 31, 2025 | 9,220.50 | 9,385.00 | 9,159.00 | 9,186.00 | 9,186.00 | -1.65% | 15,862 |
| Jul 30, 2025 | 9,020.50 | 9,400.00 | 8,948.00 | 9,340.00 | 9,340.00 | 4.39% | 39,808 |
| Jul 29, 2025 | 8,944.50 | 9,000.00 | 8,865.50 | 8,947.50 | 8,947.50 | 0.11% | 16,758 |
| Jul 28, 2025 | 8,855.00 | 8,981.50 | 8,842.00 | 8,937.50 | 8,937.50 | 0.79% | 16,459 |
| Jul 25, 2025 | 9,028.00 | 9,067.50 | 8,822.50 | 8,867.50 | 8,867.50 | -1.74% | 10,938 |
| Jul 24, 2025 | 8,950.00 | 9,061.00 | 8,936.50 | 9,024.50 | 9,024.50 | 1.00% | 13,697 |
| Jul 23, 2025 | 9,005.00 | 9,100.00 | 8,912.00 | 8,935.50 | 8,935.50 | -0.77% | 23,793 |
| Jul 22, 2025 | 9,219.50 | 9,250.00 | 8,970.00 | 9,005.00 | 9,005.00 | -1.49% | 31,723 |
| Jul 21, 2025 | 9,078.50 | 9,176.50 | 8,957.00 | 9,141.50 | 9,141.50 | 0.25% | 26,644 |
| Jul 18, 2025 | 9,379.00 | 9,390.00 | 9,056.50 | 9,119.00 | 9,119.00 | -2.93% | 24,592 |
| Jul 17, 2025 | 9,224.50 | 9,439.00 | 9,221.00 | 9,394.00 | 9,362.00 | 2.44% | 43,419 |
| Jul 16, 2025 | 9,210.00 | 9,531.00 | 9,134.00 | 9,170.50 | 9,139.26 | 0.11% | 67,828 |
| Jul 15, 2025 | 9,195.00 | 9,650.50 | 9,055.00 | 9,160.00 | 9,128.80 | -0.27% | 106,695 |
| Jul 14, 2025 | 9,200.00 | 9,303.00 | 9,161.00 | 9,184.50 | 9,153.21 | -0.62% | 10,623 |
| Jul 11, 2025 | 9,120.00 | 9,272.50 | 9,120.00 | 9,241.50 | 9,210.02 | 1.44% | 20,847 |
| Jul 10, 2025 | 9,369.50 | 9,369.50 | 9,020.00 | 9,110.50 | 9,079.47 | -1.92% | 26,253 |
| Jul 9, 2025 | 9,140.00 | 9,339.00 | 9,091.00 | 9,288.50 | 9,256.86 | 1.77% | 37,170 |
| Jul 8, 2025 | 9,150.00 | 9,260.00 | 9,060.00 | 9,127.00 | 9,095.91 | -0.26% | 31,963 |
| Jul 7, 2025 | 9,102.50 | 9,170.00 | 9,063.00 | 9,150.50 | 9,119.33 | 0.53% | 17,540 |
| Jul 4, 2025 | 9,111.50 | 9,205.50 | 9,040.00 | 9,102.50 | 9,071.49 | -0.10% | 25,256 |
| Jul 3, 2025 | 9,060.00 | 9,205.00 | 9,018.00 | 9,111.50 | 9,080.46 | 1.10% | 48,149 |