AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 6,951.50
-155.00 (-2.18%)
Aug 31, 2026, 3:30 PM IST
NSE:ASTRAZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7,106.50 | 7,106.50 | 6,905.00 | 6,951.50 | 6,951.50 | -2.18% | 12,698 |
| Aug 28, 2026 | 7,140.50 | 7,170.00 | 7,081.00 | 7,106.50 | 7,106.50 | -0.41% | 2,651 |
| Aug 27, 2026 | 7,170.00 | 7,200.00 | 7,070.00 | 7,136.00 | 7,136.00 | -0.24% | 6,394 |
| Aug 26, 2026 | 7,190.00 | 7,214.00 | 7,137.50 | 7,153.00 | 7,153.00 | 0.10% | 3,427 |
| Aug 25, 2026 | 7,264.00 | 7,275.00 | 7,110.00 | 7,146.00 | 7,146.00 | -1.19% | 15,334 |
| Aug 24, 2026 | 7,415.50 | 7,474.00 | 7,200.00 | 7,232.00 | 7,232.00 | -2.47% | 52,529 |
| Aug 21, 2026 | 7,500.00 | 7,580.00 | 7,371.50 | 7,415.50 | 7,415.50 | -1.22% | 19,159 |
| Aug 20, 2026 | 7,500.50 | 7,620.00 | 7,485.00 | 7,507.00 | 7,507.00 | 0.09% | 9,211 |
| Aug 19, 2026 | 7,680.00 | 7,738.50 | 7,481.00 | 7,500.50 | 7,500.50 | -1.89% | 53,650 |
| Aug 18, 2026 | 7,640.50 | 7,759.50 | 7,595.00 | 7,645.00 | 7,645.00 | 0.06% | 7,588 |
| Aug 17, 2026 | 7,789.50 | 7,814.50 | 7,602.00 | 7,640.50 | 7,640.50 | -1.45% | 18,504 |
| Aug 14, 2026 | 7,834.50 | 7,889.50 | 7,730.00 | 7,753.00 | 7,753.00 | -0.51% | 5,616 |
| Aug 13, 2026 | 7,907.00 | 7,922.50 | 7,761.00 | 7,792.50 | 7,792.50 | -1.44% | 5,547 |
| Aug 12, 2026 | 7,982.00 | 7,999.00 | 7,870.00 | 7,906.50 | 7,906.50 | -0.50% | 4,956 |
| Aug 11, 2026 | 7,966.00 | 8,050.00 | 7,930.00 | 7,946.50 | 7,946.50 | -1.77% | 6,721 |
| Aug 10, 2026 | 8,259.00 | 8,259.00 | 7,722.00 | 8,090.00 | 8,090.00 | -1.23% | 47,975 |
| Aug 7, 2026 | 8,129.00 | 8,209.50 | 8,050.00 | 8,191.00 | 8,191.00 | 1.43% | 2,409 |
| Aug 6, 2026 | 8,099.00 | 8,124.50 | 8,050.00 | 8,075.50 | 8,075.50 | -0.41% | 3,198 |
| Aug 5, 2026 | 8,290.00 | 8,290.00 | 8,008.00 | 8,108.50 | 8,108.50 | -1.24% | 7,137 |
| Aug 4, 2026 | 8,210.00 | 8,293.00 | 8,180.00 | 8,210.50 | 8,210.50 | -1.08% | 4,269 |
| Aug 3, 2026 | 8,250.00 | 8,510.00 | 8,180.00 | 8,300.00 | 8,300.00 | 2.47% | 13,555 |
| Jul 31, 2026 | 8,065.00 | 8,200.00 | 8,027.00 | 8,100.00 | 8,100.00 | 0.51% | 136,143 |
| Jul 30, 2026 | 8,180.00 | 8,199.50 | 8,065.00 | 8,094.50 | 8,058.50 | -1.11% | 1,629 |
| Jul 29, 2026 | 8,099.50 | 8,229.50 | 8,060.00 | 8,185.00 | 8,148.60 | 1.41% | 6,734 |
| Jul 28, 2026 | 8,145.00 | 8,149.50 | 8,045.50 | 8,071.50 | 8,035.60 | -1.18% | 1,773 |
| Jul 27, 2026 | 8,005.50 | 8,185.00 | 8,005.00 | 8,167.50 | 8,131.18 | 2.02% | 6,363 |
| Jul 24, 2026 | 7,865.50 | 8,024.50 | 7,827.00 | 8,005.50 | 7,969.90 | 1.70% | 14,182 |
| Jul 23, 2026 | 7,970.50 | 8,048.50 | 7,850.00 | 7,872.00 | 7,836.99 | -1.98% | 4,166 |
| Jul 22, 2026 | 8,051.50 | 8,052.00 | 7,963.00 | 8,031.00 | 7,995.28 | -0.71% | 3,136 |
| Jul 21, 2026 | 8,102.00 | 8,109.50 | 7,985.00 | 8,088.50 | 8,052.53 | 0.42% | 5,225 |
| Jul 20, 2026 | 8,075.00 | 8,104.50 | 8,000.00 | 8,054.50 | 8,018.68 | 0.39% | 6,014 |
| Jul 17, 2026 | 8,070.00 | 8,170.00 | 7,933.00 | 8,023.50 | 7,987.82 | -0.77% | 8,914 |
| Jul 16, 2026 | 8,260.00 | 8,260.00 | 8,065.00 | 8,086.00 | 8,050.04 | -1.73% | 5,731 |
| Jul 15, 2026 | 8,299.00 | 8,300.00 | 8,178.00 | 8,228.50 | 8,191.90 | 0.37% | 8,724 |
| Jul 14, 2026 | 8,337.00 | 8,366.00 | 8,162.00 | 8,198.50 | 8,162.04 | -1.12% | 5,456 |
| Jul 13, 2026 | 8,138.00 | 8,404.00 | 8,025.00 | 8,291.00 | 8,254.13 | 2.14% | 12,191 |
| Jul 10, 2026 | 8,100.50 | 8,160.00 | 7,900.00 | 8,117.50 | 8,081.40 | 0.04% | 5,509 |
| Jul 9, 2026 | 8,158.50 | 8,229.00 | 8,101.00 | 8,114.50 | 8,078.41 | -0.33% | 2,706 |
| Jul 8, 2026 | 8,204.00 | 8,254.00 | 8,114.50 | 8,141.00 | 8,104.79 | -0.77% | 5,014 |
| Jul 7, 2026 | 8,250.50 | 8,344.00 | 8,161.50 | 8,204.00 | 8,167.51 | -0.39% | 3,624 |
| Jul 6, 2026 | 8,312.50 | 8,364.00 | 8,214.00 | 8,236.00 | 8,199.37 | -0.90% | 1,502 |
| Jul 3, 2026 | 8,273.50 | 8,325.00 | 8,198.00 | 8,310.50 | 8,273.54 | 0.83% | 4,275 |
| Jul 2, 2026 | 8,260.50 | 8,260.50 | 8,170.00 | 8,242.00 | 8,205.34 | 0.80% | 3,281 |
| Jul 1, 2026 | 8,150.00 | 8,390.00 | 8,090.00 | 8,176.50 | 8,140.14 | -0.61% | 5,877 |
| Jun 30, 2026 | 8,060.00 | 8,282.00 | 8,060.00 | 8,226.50 | 8,189.91 | 2.09% | 5,638 |
| Jun 29, 2026 | 8,390.50 | 8,491.00 | 7,971.50 | 8,058.00 | 8,022.16 | -3.97% | 51,858 |
| Jun 25, 2026 | 8,499.50 | 8,499.50 | 8,352.00 | 8,391.00 | 8,353.68 | -0.60% | 1,029 |
| Jun 24, 2026 | 8,532.50 | 8,562.00 | 8,421.00 | 8,442.00 | 8,404.45 | -0.83% | 1,791 |
| Jun 23, 2026 | 8,546.50 | 8,784.00 | 8,481.00 | 8,513.00 | 8,475.14 | -0.66% | 4,850 |
| Jun 22, 2026 | 8,401.00 | 8,595.00 | 8,385.50 | 8,569.50 | 8,531.39 | 1.61% | 6,855 |