AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,419.00
-14.00 (-0.17%)
Aug 25, 2025, 9:30 AM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 8,959.00 | 9,240.00 | 8,870.00 | 9,012.00 | 8,981.30 | 1.28% | 149,035 |
| Jul 1, 2025 | 8,910.00 | 8,950.00 | 8,860.00 | 8,898.50 | 8,868.19 | -0.11% | 18,038 |
| Jun 30, 2025 | 8,965.00 | 9,067.50 | 8,815.00 | 8,908.50 | 8,878.15 | 0.02% | 41,149 |
| Jun 27, 2025 | 8,781.00 | 8,964.50 | 8,760.00 | 8,907.00 | 8,876.66 | 1.81% | 38,459 |
| Jun 26, 2025 | 8,847.00 | 8,867.50 | 8,711.00 | 8,748.50 | 8,718.70 | -1.11% | 18,909 |
| Jun 25, 2025 | 8,794.00 | 8,936.00 | 8,752.00 | 8,847.00 | 8,816.86 | 0.78% | 27,670 |
| Jun 24, 2025 | 8,963.00 | 8,963.00 | 8,682.00 | 8,778.50 | 8,748.60 | -1.10% | 40,477 |
| Jun 23, 2025 | 8,868.50 | 8,989.00 | 8,676.00 | 8,876.00 | 8,845.76 | 0.06% | 72,011 |
| Jun 20, 2025 | 9,300.50 | 9,460.00 | 8,795.00 | 8,871.00 | 8,840.78 | -5.73% | 130,114 |
| Jun 19, 2025 | 9,680.50 | 9,724.50 | 9,361.00 | 9,410.50 | 9,378.44 | -3.33% | 40,260 |
| Jun 18, 2025 | 10,000.00 | 10,053.00 | 9,690.50 | 9,734.50 | 9,701.34 | -3.32% | 39,124 |
| Jun 17, 2025 | 10,290.00 | 10,392.50 | 9,945.50 | 10,069.00 | 10,034.70 | -1.92% | 45,582 |
| Jun 16, 2025 | 10,450.00 | 10,559.00 | 9,994.00 | 10,266.00 | 10,231.03 | -2.32% | 69,141 |
| Jun 13, 2025 | 10,029.00 | 10,691.00 | 9,961.00 | 10,509.50 | 10,473.70 | 3.08% | 106,451 |