AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 9,226.50
+23.50 (0.26%)
At close: Dec 5, 2025
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 9,283.00 | 9,360.00 | 9,250.50 | 9,302.50 | 9,302.50 | 0.02% | 4,126 |
| Oct 23, 2025 | 9,306.00 | 9,339.00 | 9,248.00 | 9,301.00 | 9,301.00 | -0.06% | 4,291 |
| Oct 21, 2025 | 9,350.00 | 9,380.00 | 9,272.00 | 9,306.50 | 9,306.50 | -0.40% | 959 |
| Oct 20, 2025 | 9,140.50 | 9,400.00 | 9,090.00 | 9,344.00 | 9,344.00 | 1.80% | 9,773 |
| Oct 17, 2025 | 9,061.00 | 9,220.00 | 9,000.00 | 9,178.50 | 9,178.50 | 0.85% | 6,821 |
| Oct 16, 2025 | 9,151.00 | 9,233.00 | 9,075.00 | 9,101.00 | 9,101.00 | -0.52% | 8,254 |
| Oct 15, 2025 | 9,121.00 | 9,213.50 | 9,051.50 | 9,148.50 | 9,148.50 | 0.30% | 7,740 |
| Oct 14, 2025 | 9,222.50 | 9,229.50 | 9,069.00 | 9,121.50 | 9,121.50 | -1.10% | 8,696 |
| Oct 13, 2025 | 9,324.50 | 9,389.00 | 9,152.00 | 9,222.50 | 9,222.50 | -0.43% | 16,062 |
| Oct 10, 2025 | 9,270.00 | 9,299.00 | 9,207.00 | 9,262.00 | 9,262.00 | 0.21% | 12,645 |
| Oct 9, 2025 | 9,270.00 | 9,355.50 | 9,178.00 | 9,242.50 | 9,242.50 | -0.35% | 14,015 |
| Oct 8, 2025 | 9,330.50 | 9,445.00 | 9,169.50 | 9,275.00 | 9,275.00 | -1.13% | 11,604 |
| Oct 7, 2025 | 9,370.00 | 9,421.50 | 9,351.00 | 9,381.00 | 9,381.00 | -0.36% | 10,916 |
| Oct 6, 2025 | 9,339.00 | 9,500.00 | 9,206.00 | 9,414.50 | 9,414.50 | 0.89% | 23,945 |
| Oct 3, 2025 | 9,248.00 | 9,380.00 | 9,156.00 | 9,331.00 | 9,331.00 | 1.18% | 12,069 |
| Oct 1, 2025 | 9,100.00 | 9,250.00 | 9,080.00 | 9,222.00 | 9,222.00 | 1.28% | 18,001 |
| Sep 30, 2025 | 8,833.00 | 9,158.00 | 8,833.00 | 9,105.50 | 9,105.50 | 2.41% | 18,574 |
| Sep 29, 2025 | 8,812.00 | 8,950.00 | 8,735.50 | 8,891.50 | 8,891.50 | 0.91% | 14,571 |
| Sep 26, 2025 | 8,900.00 | 8,993.50 | 8,738.50 | 8,811.50 | 8,811.50 | -2.39% | 23,653 |
| Sep 25, 2025 | 8,867.50 | 9,068.00 | 8,770.00 | 9,027.50 | 9,027.50 | 2.49% | 19,131 |
| Sep 24, 2025 | 8,728.00 | 8,829.00 | 8,711.50 | 8,808.00 | 8,808.00 | 0.54% | 4,900 |