AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,420.50
+20.50 (0.24%)
Jan 7, 2026, 11:49 AM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8,439.50 | 8,500.00 | 8,251.00 | 8,400.00 | 8,400.00 | -0.45% | 44,912 |
| Jan 5, 2026 | 8,536.00 | 8,602.00 | 8,376.00 | 8,438.00 | 8,438.00 | -1.90% | 30,843 |
| Jan 2, 2026 | 8,798.50 | 8,800.50 | 8,561.50 | 8,601.50 | 8,601.50 | -2.01% | 34,247 |
| Jan 1, 2026 | 9,000.00 | 9,064.00 | 8,700.00 | 8,777.50 | 8,777.50 | -2.79% | 26,383 |
| Dec 31, 2025 | 8,918.50 | 9,075.00 | 8,820.00 | 9,029.00 | 9,029.00 | 1.24% | 5,189 |
| Dec 30, 2025 | 8,965.00 | 9,085.00 | 8,617.50 | 8,918.50 | 8,918.50 | -1.38% | 59,691 |
| Dec 29, 2025 | 8,977.00 | 9,084.50 | 8,911.00 | 9,043.50 | 9,043.50 | 1.85% | 8,945 |
| Dec 26, 2025 | 9,199.00 | 9,199.00 | 8,800.00 | 8,879.00 | 8,879.00 | -3.15% | 26,353 |
| Dec 24, 2025 | 9,120.00 | 9,190.50 | 9,076.00 | 9,168.00 | 9,168.00 | 0.31% | 4,561 |
| Dec 23, 2025 | 9,199.00 | 9,200.00 | 9,066.00 | 9,139.50 | 9,139.50 | 0.05% | 2,862 |
| Dec 22, 2025 | 9,140.00 | 9,148.00 | 9,050.00 | 9,134.50 | 9,134.50 | 0.47% | 2,223 |
| Dec 19, 2025 | 9,077.00 | 9,168.00 | 9,021.00 | 9,091.50 | 9,091.50 | 0.16% | 5,946 |
| Dec 18, 2025 | 9,032.00 | 9,101.00 | 8,933.00 | 9,077.00 | 9,077.00 | 0.78% | 3,734 |
| Dec 17, 2025 | 8,986.00 | 9,078.00 | 8,984.50 | 9,007.00 | 9,007.00 | -0.11% | 1,534 |
| Dec 16, 2025 | 9,101.00 | 9,138.50 | 8,986.50 | 9,016.50 | 9,016.50 | -1.16% | 2,242 |
| Dec 15, 2025 | 9,050.00 | 9,179.50 | 9,050.00 | 9,122.00 | 9,122.00 | -0.36% | 3,842 |
| Dec 12, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,155.00 | 9,155.00 | 0.09% | 2,254 |
| Dec 11, 2025 | 9,070.00 | 9,248.00 | 8,936.50 | 9,147.00 | 9,147.00 | 1.53% | 8,054 |
| Dec 10, 2025 | 9,065.50 | 9,124.00 | 8,972.50 | 9,009.50 | 9,009.50 | -0.27% | 2,713 |
| Dec 9, 2025 | 8,954.00 | 9,140.00 | 8,930.00 | 9,033.50 | 9,033.50 | -0.09% | 7,839 |
| Dec 8, 2025 | 9,238.00 | 9,251.00 | 8,999.00 | 9,041.50 | 9,041.50 | -2.01% | 3,915 |
| Dec 5, 2025 | 9,154.00 | 9,250.00 | 9,100.00 | 9,226.50 | 9,226.50 | 0.26% | 4,344 |
| Dec 4, 2025 | 9,091.00 | 9,264.00 | 9,071.00 | 9,203.00 | 9,203.00 | 0.93% | 7,411 |
| Dec 3, 2025 | 9,170.00 | 9,170.00 | 9,071.00 | 9,118.00 | 9,118.00 | -0.29% | 2,360 |
| Dec 2, 2025 | 9,015.50 | 9,209.00 | 8,991.00 | 9,144.50 | 9,144.50 | 0.86% | 8,881 |
| Dec 1, 2025 | 9,040.00 | 9,098.50 | 9,000.00 | 9,066.50 | 9,066.50 | 0.47% | 2,321 |
| Nov 28, 2025 | 8,997.50 | 9,250.00 | 8,971.00 | 9,024.00 | 9,024.00 | 0.29% | 5,257 |
| Nov 27, 2025 | 9,035.00 | 9,094.00 | 8,951.00 | 8,997.50 | 8,997.50 | -0.49% | 6,184 |
| Nov 26, 2025 | 9,071.00 | 9,076.00 | 8,976.00 | 9,042.00 | 9,042.00 | 0.18% | 5,133 |
| Nov 25, 2025 | 9,050.00 | 9,127.00 | 8,955.50 | 9,026.00 | 9,026.00 | -0.12% | 3,733 |
| Nov 24, 2025 | 9,000.00 | 9,175.00 | 8,941.50 | 9,037.00 | 9,037.00 | 0.55% | 17,613 |
| Nov 21, 2025 | 9,101.00 | 9,101.00 | 8,880.00 | 8,988.00 | 8,988.00 | -1.59% | 15,411 |
| Nov 20, 2025 | 9,101.00 | 9,229.00 | 9,060.00 | 9,133.50 | 9,133.50 | 0.16% | 4,794 |
| Nov 19, 2025 | 9,035.00 | 9,189.50 | 8,919.50 | 9,118.50 | 9,118.50 | 0.90% | 10,032 |
| Nov 18, 2025 | 9,298.50 | 9,469.50 | 8,974.00 | 9,037.50 | 9,037.50 | -1.12% | 27,916 |
| Nov 17, 2025 | 9,235.00 | 9,235.00 | 9,115.50 | 9,140.00 | 9,140.00 | -0.14% | 4,268 |
| Nov 14, 2025 | 9,170.00 | 9,241.50 | 9,126.00 | 9,153.00 | 9,153.00 | -0.33% | 2,861 |
| Nov 13, 2025 | 9,330.00 | 9,390.00 | 9,142.50 | 9,183.00 | 9,183.00 | -1.07% | 7,514 |
| Nov 12, 2025 | 9,248.00 | 9,310.00 | 9,088.50 | 9,282.00 | 9,282.00 | 1.44% | 7,688 |
| Nov 11, 2025 | 9,042.00 | 9,198.50 | 8,882.00 | 9,150.00 | 9,150.00 | 0.74% | 12,335 |
| Nov 10, 2025 | 9,201.00 | 9,236.00 | 8,828.50 | 9,083.00 | 9,083.00 | 0.06% | 34,379 |
| Nov 7, 2025 | 9,234.00 | 9,234.00 | 9,009.00 | 9,077.50 | 9,077.50 | -1.14% | 15,929 |
| Nov 6, 2025 | 9,580.00 | 9,580.00 | 9,132.00 | 9,182.50 | 9,182.50 | -4.40% | 21,659 |
| Nov 4, 2025 | 9,800.00 | 9,830.00 | 9,529.00 | 9,605.00 | 9,605.00 | -2.26% | 18,117 |
| Nov 3, 2025 | 9,555.00 | 9,849.50 | 9,519.00 | 9,827.50 | 9,827.50 | 2.85% | 35,845 |
| Oct 31, 2025 | 9,469.00 | 9,599.00 | 9,412.50 | 9,555.00 | 9,555.00 | 0.91% | 20,033 |
| Oct 30, 2025 | 9,330.00 | 9,497.00 | 9,268.00 | 9,469.00 | 9,469.00 | 1.31% | 6,459 |
| Oct 29, 2025 | 9,359.50 | 9,410.00 | 9,315.00 | 9,346.50 | 9,346.50 | 0.33% | 5,488 |
| Oct 28, 2025 | 9,310.00 | 9,528.00 | 9,200.50 | 9,315.50 | 9,315.50 | 0.04% | 17,491 |
| Oct 27, 2025 | 9,252.00 | 9,350.00 | 9,215.00 | 9,311.50 | 9,311.50 | 0.10% | 11,085 |