AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,940.00
+54.00 (0.61%)
Feb 19, 2026, 11:18 AM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8,930.50 | 9,010.50 | 8,855.00 | 8,886.00 | 8,886.00 | -0.50% | 3,172 |
| Feb 17, 2026 | 8,930.00 | 8,981.00 | 8,861.50 | 8,930.50 | 8,930.50 | 0.30% | 3,702 |
| Feb 16, 2026 | 8,898.00 | 8,975.00 | 8,820.00 | 8,904.00 | 8,904.00 | -0.17% | 2,770 |
| Feb 13, 2026 | 8,829.50 | 9,000.00 | 8,641.00 | 8,919.00 | 8,919.00 | 1.08% | 9,284 |
| Feb 12, 2026 | 8,790.00 | 8,847.50 | 8,613.00 | 8,824.00 | 8,824.00 | -2.69% | 32,398 |
| Feb 11, 2026 | 8,970.50 | 9,220.00 | 8,970.50 | 9,068.00 | 9,068.00 | 1.20% | 24,185 |
| Feb 10, 2026 | 8,800.00 | 9,000.00 | 8,694.00 | 8,960.50 | 8,960.50 | 3.30% | 10,901 |
| Feb 9, 2026 | 8,600.50 | 8,709.50 | 8,600.50 | 8,674.00 | 8,674.00 | 0.86% | 3,516 |
| Feb 6, 2026 | 8,580.00 | 8,635.00 | 8,540.00 | 8,600.00 | 8,600.00 | -0.25% | 4,570 |
| Feb 5, 2026 | 8,646.00 | 8,666.50 | 8,538.50 | 8,621.50 | 8,621.50 | -0.54% | 3,261 |
| Feb 4, 2026 | 8,710.00 | 8,775.00 | 8,591.00 | 8,668.00 | 8,668.00 | -0.48% | 5,922 |
| Feb 3, 2026 | 8,698.00 | 8,777.00 | 8,646.50 | 8,710.00 | 8,710.00 | 0.93% | 6,215 |
| Feb 2, 2026 | 8,574.00 | 8,650.00 | 8,430.50 | 8,629.50 | 8,629.50 | 0.35% | 3,562 |
| Feb 1, 2026 | 8,455.00 | 8,675.00 | 8,455.00 | 8,599.00 | 8,599.00 | 0.57% | 4,376 |
| Jan 30, 2026 | 8,415.00 | 8,595.00 | 8,329.50 | 8,550.00 | 8,550.00 | 1.89% | 4,432 |
| Jan 29, 2026 | 8,434.00 | 8,434.00 | 8,330.00 | 8,391.00 | 8,391.00 | -0.75% | 2,704 |
| Jan 28, 2026 | 8,329.50 | 8,489.00 | 8,271.00 | 8,454.50 | 8,454.50 | 1.26% | 6,249 |
| Jan 27, 2026 | 8,319.00 | 8,365.00 | 8,158.00 | 8,349.00 | 8,349.00 | 0.36% | 7,395 |
| Jan 23, 2026 | 8,336.00 | 8,360.00 | 8,254.00 | 8,319.00 | 8,319.00 | -0.34% | 5,165 |
| Jan 22, 2026 | 8,295.00 | 8,369.00 | 8,235.00 | 8,347.00 | 8,347.00 | 1.08% | 5,962 |
| Jan 21, 2026 | 8,232.00 | 8,271.50 | 8,127.50 | 8,257.50 | 8,257.50 | 0.08% | 10,825 |
| Jan 20, 2026 | 8,310.00 | 8,320.00 | 8,171.00 | 8,250.50 | 8,250.50 | -0.57% | 10,980 |
| Jan 19, 2026 | 8,240.00 | 8,349.00 | 8,150.00 | 8,298.00 | 8,298.00 | 0.41% | 6,749 |
| Jan 16, 2026 | 8,339.50 | 8,379.00 | 8,162.00 | 8,264.00 | 8,264.00 | -0.24% | 9,036 |
| Jan 14, 2026 | 8,121.50 | 8,331.50 | 8,121.50 | 8,284.00 | 8,284.00 | 0.70% | 7,427 |
| Jan 13, 2026 | 8,280.00 | 8,395.50 | 8,121.50 | 8,226.50 | 8,226.50 | 0.14% | 10,615 |
| Jan 12, 2026 | 8,382.00 | 8,460.00 | 8,020.00 | 8,215.00 | 8,215.00 | -1.50% | 24,782 |
| Jan 9, 2026 | 8,401.00 | 8,410.00 | 8,276.50 | 8,340.00 | 8,340.00 | -0.93% | 8,539 |
| Jan 8, 2026 | 8,426.00 | 8,520.00 | 8,380.00 | 8,418.50 | 8,418.50 | -0.54% | 7,352 |
| Jan 7, 2026 | 8,400.00 | 8,502.00 | 8,360.00 | 8,464.50 | 8,464.50 | 0.77% | 8,636 |
| 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 |