AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,050.00
+26.50 (0.33%)
Jul 20, 2026, 3:29 PM IST
NSE:ASTRAZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8,070.00 | 8,170.00 | 7,933.00 | 8,023.50 | 8,023.50 | -0.77% | 8,914 |
| Jul 16, 2026 | 8,260.00 | 8,260.00 | 8,065.00 | 8,086.00 | 8,086.00 | -1.73% | 5,731 |
| Jul 15, 2026 | 8,299.00 | 8,300.00 | 8,178.00 | 8,228.50 | 8,228.50 | 0.37% | 8,724 |
| Jul 14, 2026 | 8,337.00 | 8,366.00 | 8,162.00 | 8,198.50 | 8,198.50 | -1.12% | 5,456 |
| Jul 13, 2026 | 8,138.00 | 8,404.00 | 8,025.00 | 8,291.00 | 8,291.00 | 2.14% | 12,191 |
| Jul 10, 2026 | 8,100.50 | 8,160.00 | 7,900.00 | 8,117.50 | 8,117.50 | 0.04% | 5,509 |
| Jul 9, 2026 | 8,158.50 | 8,229.00 | 8,101.00 | 8,114.50 | 8,114.50 | -0.33% | 2,706 |
| Jul 8, 2026 | 8,204.00 | 8,254.00 | 8,114.50 | 8,141.00 | 8,141.00 | -0.77% | 5,014 |
| Jul 7, 2026 | 8,250.50 | 8,344.00 | 8,161.50 | 8,204.00 | 8,204.00 | -0.39% | 3,624 |
| Jul 6, 2026 | 8,312.50 | 8,364.00 | 8,214.00 | 8,236.00 | 8,236.00 | -0.90% | 1,502 |
| Jul 3, 2026 | 8,273.50 | 8,325.00 | 8,198.00 | 8,310.50 | 8,310.50 | 0.83% | 4,275 |
| Jul 2, 2026 | 8,260.50 | 8,260.50 | 8,170.00 | 8,242.00 | 8,242.00 | 0.80% | 3,281 |
| Jul 1, 2026 | 8,150.00 | 8,390.00 | 8,090.00 | 8,176.50 | 8,176.50 | -0.61% | 5,877 |
| Jun 30, 2026 | 8,060.00 | 8,282.00 | 8,060.00 | 8,226.50 | 8,226.50 | 2.09% | 5,638 |
| Jun 29, 2026 | 8,390.50 | 8,491.00 | 7,971.50 | 8,058.00 | 8,058.00 | -3.97% | 51,858 |
| Jun 25, 2026 | 8,499.50 | 8,499.50 | 8,352.00 | 8,391.00 | 8,391.00 | -0.60% | 1,029 |
| Jun 24, 2026 | 8,532.50 | 8,562.00 | 8,421.00 | 8,442.00 | 8,442.00 | -0.83% | 1,791 |
| Jun 23, 2026 | 8,546.50 | 8,784.00 | 8,481.00 | 8,513.00 | 8,513.00 | -0.66% | 4,850 |
| Jun 22, 2026 | 8,401.00 | 8,595.00 | 8,385.50 | 8,569.50 | 8,569.50 | 1.61% | 6,855 |
| Jun 19, 2026 | 8,540.00 | 8,540.00 | 8,354.00 | 8,433.50 | 8,433.50 | -1.12% | 7,045 |
| Jun 18, 2026 | 8,520.00 | 8,575.00 | 8,429.00 | 8,529.00 | 8,529.00 | 0.19% | 2,090 |
| Jun 17, 2026 | 8,501.00 | 8,544.00 | 8,451.00 | 8,512.50 | 8,512.50 | 0.11% | 1,683 |
| Jun 16, 2026 | 8,450.00 | 8,545.00 | 8,366.00 | 8,503.00 | 8,503.00 | 0.94% | 3,733 |
| Jun 15, 2026 | 8,260.00 | 8,461.00 | 8,234.50 | 8,423.50 | 8,423.50 | 2.11% | 7,062 |
| Jun 12, 2026 | 8,299.00 | 8,299.00 | 8,213.00 | 8,249.50 | 8,249.50 | 0.26% | 3,066 |
| Jun 11, 2026 | 8,332.00 | 8,409.50 | 8,170.50 | 8,228.50 | 8,228.50 | -0.72% | 10,100 |
| Jun 10, 2026 | 8,480.00 | 8,546.00 | 8,250.00 | 8,288.50 | 8,288.50 | -1.95% | 8,521 |
| Jun 9, 2026 | 8,370.00 | 8,550.00 | 8,344.00 | 8,453.00 | 8,453.00 | 1.31% | 4,261 |
| Jun 8, 2026 | 8,590.00 | 8,604.00 | 8,276.50 | 8,343.50 | 8,343.50 | -2.98% | 5,109 |
| Jun 5, 2026 | 8,454.00 | 8,679.50 | 8,454.00 | 8,600.00 | 8,600.00 | 1.00% | 6,126 |
| Jun 4, 2026 | 8,493.00 | 8,595.00 | 8,401.50 | 8,514.50 | 8,514.50 | -0.50% | 8,255 |
| Jun 3, 2026 | 8,666.50 | 8,698.50 | 8,505.00 | 8,557.00 | 8,557.00 | -1.76% | 3,329 |
| Jun 2, 2026 | 8,790.00 | 8,790.00 | 8,650.00 | 8,710.00 | 8,710.00 | -0.22% | 4,052 |
| Jun 1, 2026 | 8,640.00 | 8,800.00 | 8,555.50 | 8,729.00 | 8,729.00 | 1.13% | 9,223 |
| May 29, 2026 | 8,600.00 | 8,820.00 | 8,431.50 | 8,631.50 | 8,631.50 | -0.19% | 29,548 |
| May 27, 2026 | 8,826.00 | 8,826.00 | 8,357.00 | 8,648.00 | 8,648.00 | -3.51% | 80,279 |
| May 26, 2026 | 8,746.50 | 9,150.00 | 8,719.50 | 8,962.50 | 8,962.50 | 1.85% | 26,455 |
| May 25, 2026 | 8,609.00 | 8,895.00 | 8,554.00 | 8,800.00 | 8,800.00 | 2.47% | 9,288 |
| May 22, 2026 | 8,589.50 | 8,661.50 | 8,562.00 | 8,587.50 | 8,587.50 | -0.02% | 1,700 |
| May 21, 2026 | 8,708.00 | 8,708.00 | 8,574.50 | 8,589.50 | 8,589.50 | -0.23% | 4,397 |
| May 20, 2026 | 8,700.00 | 8,815.00 | 8,580.00 | 8,609.50 | 8,609.50 | -0.99% | 6,788 |
| May 19, 2026 | 8,524.50 | 8,736.00 | 8,489.50 | 8,695.50 | 8,695.50 | 2.14% | 5,835 |
| May 18, 2026 | 8,450.00 | 8,599.00 | 8,301.50 | 8,513.50 | 8,513.50 | 0.53% | 5,069 |
| May 15, 2026 | 8,405.00 | 8,499.00 | 8,316.50 | 8,468.50 | 8,468.50 | 1.39% | 3,064 |
| May 14, 2026 | 8,399.00 | 8,400.00 | 8,280.00 | 8,352.00 | 8,352.00 | -0.29% | 1,494 |
| May 13, 2026 | 8,399.50 | 8,439.50 | 8,231.50 | 8,376.00 | 8,376.00 | 0.67% | 5,586 |
| May 12, 2026 | 8,600.00 | 8,600.50 | 8,249.00 | 8,320.00 | 8,320.00 | -3.02% | 4,639 |
| May 11, 2026 | 8,493.00 | 8,639.50 | 8,400.00 | 8,579.50 | 8,579.50 | 1.02% | 5,307 |
| May 8, 2026 | 8,538.00 | 8,670.50 | 8,452.50 | 8,493.00 | 8,493.00 | -0.66% | 4,155 |
| May 7, 2026 | 8,469.00 | 8,575.50 | 8,368.50 | 8,549.00 | 8,549.00 | 1.99% | 9,608 |