AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 9,504.00
+35.00 (0.37%)
Oct 31, 2025, 3:29 PM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,469.00 | 9,599.00 | 9,412.50 | 9,555.00 | 9,555.00 | 0.91% | 20,034 |
| 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% | 5,493 |
| Oct 28, 2025 | 9,310.00 | 9,528.00 | 9,200.50 | 9,315.50 | 9,315.50 | 0.04% | 17,493 |
| Oct 27, 2025 | 9,252.00 | 9,350.00 | 9,215.00 | 9,311.50 | 9,311.50 | 0.10% | 11,086 |
| Oct 24, 2025 | 9,283.00 | 9,360.00 | 9,250.50 | 9,302.50 | 9,302.50 | 0.02% | 4,127 |
| 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% | 6,824 |
| Oct 16, 2025 | 9,151.00 | 9,233.00 | 9,075.00 | 9,101.00 | 9,101.00 | -0.52% | 8,444 |
| Oct 15, 2025 | 9,121.00 | 9,213.50 | 9,051.50 | 9,148.50 | 9,148.50 | 0.30% | 7,743 |
| Oct 14, 2025 | 9,222.50 | 9,229.50 | 9,069.00 | 9,121.50 | 9,121.50 | -1.10% | 8,705 |
| Oct 13, 2025 | 9,324.50 | 9,389.00 | 9,152.00 | 9,222.50 | 9,222.50 | -0.43% | 16,063 |
| Oct 10, 2025 | 9,270.00 | 9,299.00 | 9,207.00 | 9,262.00 | 9,262.00 | 0.21% | 12,646 |
| Oct 9, 2025 | 9,270.00 | 9,355.50 | 9,178.00 | 9,242.50 | 9,242.50 | -0.35% | 14,019 |
| Oct 8, 2025 | 9,330.50 | 9,445.00 | 9,169.50 | 9,275.00 | 9,275.00 | -1.13% | 11,623 |
| Oct 7, 2025 | 9,370.00 | 9,421.50 | 9,351.00 | 9,381.00 | 9,381.00 | -0.36% | 10,918 |
| 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% | 12,070 |
| 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% | 18,575 |
| 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 |
| Sep 23, 2025 | 8,865.00 | 8,884.00 | 8,692.00 | 8,761.00 | 8,761.00 | -1.10% | 6,649 |
| Sep 22, 2025 | 8,988.50 | 9,080.50 | 8,822.50 | 8,858.00 | 8,858.00 | -0.86% | 10,580 |
| Sep 19, 2025 | 9,091.00 | 9,145.00 | 8,890.00 | 8,934.50 | 8,934.50 | -1.54% | 29,821 |
| Sep 18, 2025 | 9,140.00 | 9,140.00 | 9,015.00 | 9,074.50 | 9,074.50 | -0.69% | 7,932 |
| Sep 17, 2025 | 9,016.50 | 9,192.00 | 8,980.00 | 9,138.00 | 9,138.00 | 1.35% | 10,745 |
| Sep 16, 2025 | 8,997.00 | 9,084.50 | 8,963.50 | 9,016.50 | 9,016.50 | 0.08% | 6,105 |
| Sep 15, 2025 | 9,010.00 | 9,140.00 | 8,933.00 | 9,009.00 | 9,009.00 | 0.06% | 9,608 |
| Sep 12, 2025 | 9,070.00 | 9,100.00 | 8,980.50 | 9,003.50 | 9,003.50 | -0.75% | 7,058 |
| Sep 11, 2025 | 8,996.00 | 9,099.00 | 8,985.00 | 9,071.50 | 9,071.50 | 0.84% | 7,761 |
| Sep 10, 2025 | 9,099.00 | 9,179.50 | 8,962.00 | 8,996.00 | 8,996.00 | -1.15% | 13,505 |
| Sep 9, 2025 | 8,960.50 | 9,147.00 | 8,960.50 | 9,100.50 | 9,100.50 | 0.61% | 10,708 |
| Sep 8, 2025 | 9,120.00 | 9,152.50 | 8,909.50 | 9,045.50 | 9,045.50 | -0.49% | 12,381 |
| Sep 5, 2025 | 9,075.00 | 9,242.00 | 8,994.00 | 9,090.00 | 9,090.00 | -0.25% | 11,616 |
| Sep 4, 2025 | 9,071.00 | 9,184.00 | 9,055.50 | 9,113.00 | 9,113.00 | 0.20% | 20,690 |
| Sep 3, 2025 | 8,926.00 | 9,173.50 | 8,825.50 | 9,095.00 | 9,095.00 | 1.89% | 30,929 |
| Sep 2, 2025 | 8,750.50 | 8,955.00 | 8,649.00 | 8,926.00 | 8,926.00 | 1.85% | 26,783 |
| Sep 1, 2025 | 8,460.00 | 8,838.00 | 8,403.50 | 8,764.00 | 8,764.00 | 3.59% | 32,616 |
| Aug 29, 2025 | 8,385.00 | 8,514.50 | 8,287.00 | 8,460.50 | 8,460.50 | 1.58% | 24,461 |
| Aug 28, 2025 | 8,050.00 | 8,475.00 | 8,050.00 | 8,329.00 | 8,329.00 | 3.90% | 87,901 |
| Aug 26, 2025 | 8,225.00 | 8,329.50 | 7,955.00 | 8,016.50 | 8,016.50 | -3.04% | 62,760 |
| Aug 25, 2025 | 8,433.00 | 8,482.50 | 8,225.00 | 8,268.00 | 8,268.00 | -1.96% | 10,149 |
| 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 |