AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,956.00
+62.50 (0.70%)
Aug 4, 2025, 2:29 PM IST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,175.00 | 9,221.00 | 8,840.00 | 8,893.50 | 8,893.50 | -3.18% | 16,508 |
| 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 |
| Jun 12, 2025 | 9,960.00 | 10,295.00 | 9,860.50 | 10,195.00 | 10,160.27 | 2.26% | 124,056 |
| Jun 11, 2025 | 9,980.00 | 10,050.00 | 9,915.00 | 9,970.00 | 9,936.04 | -0.84% | 31,763 |
| Jun 10, 2025 | 10,000.00 | 10,145.00 | 9,813.00 | 10,054.50 | 10,020.25 | -0.02% | 66,699 |
| Jun 9, 2025 | 9,900.00 | 10,130.00 | 9,750.00 | 10,057.00 | 10,022.74 | 2.73% | 89,220 |
| Jun 6, 2025 | 9,850.00 | 10,050.00 | 9,570.00 | 9,790.00 | 9,756.65 | -0.95% | 123,203 |
| Jun 5, 2025 | 9,495.00 | 9,955.00 | 9,362.00 | 9,884.00 | 9,850.33 | 4.11% | 267,768 |
| Jun 4, 2025 | 9,250.00 | 10,033.00 | 9,250.00 | 9,493.50 | 9,461.16 | 1.68% | 618,303 |
| Jun 3, 2025 | 9,313.00 | 9,410.00 | 9,041.00 | 9,336.50 | 9,304.70 | - | 309,234 |
| Jun 2, 2025 | 8,409.00 | 9,488.00 | 8,400.50 | 9,336.50 | 9,304.70 | 17.12% | 1,429,694 |
| May 30, 2025 | 7,820.00 | 8,090.00 | 7,820.00 | 7,972.00 | 7,944.84 | 0.68% | 15,250 |
| May 29, 2025 | 7,885.00 | 7,963.50 | 7,820.00 | 7,918.50 | 7,891.53 | 0.43% | 11,257 |
| May 28, 2025 | 7,967.50 | 7,967.50 | 7,820.00 | 7,884.50 | 7,857.64 | -0.27% | 8,293 |
| May 27, 2025 | 8,063.00 | 8,126.00 | 7,874.00 | 7,905.50 | 7,878.57 | -1.26% | 12,159 |
| May 26, 2025 | 7,999.00 | 8,108.50 | 7,943.50 | 8,006.50 | 7,979.23 | 0.59% | 13,390 |