AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 6,588.00
+73.50 (1.13%)
Nov 11, 2026, 1:02 PM IST
NSE:ASTRAZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,514.50 | 6,610.00 | 6,508.00 | 6,588.00 | 6,588.00 | 1.13% | 8,840 |
| Nov 9, 2026 | 6,484.00 | 6,530.00 | 6,401.00 | 6,514.50 | 6,514.50 | 0.54% | 10,012 |
| Nov 8, 2026 | 6,507.50 | 6,583.00 | 6,435.50 | 6,479.50 | 6,479.50 | 1.66% | 2,544 |
| Nov 6, 2026 | 6,294.00 | 6,801.00 | 6,294.00 | 6,373.50 | 6,373.50 | 1.26% | 62,230 |
| Nov 5, 2026 | 6,499.00 | 6,499.00 | 6,222.00 | 6,294.00 | 6,294.00 | -1.16% | 4,304 |
| Nov 4, 2026 | 6,391.50 | 6,404.50 | 6,297.00 | 6,368.00 | 6,368.00 | 0.36% | 2,807 |
| Nov 3, 2026 | 6,373.50 | 6,373.50 | 6,294.00 | 6,345.00 | 6,345.00 | 0.85% | 2,694 |
| Nov 2, 2026 | 6,353.00 | 6,450.00 | 6,250.50 | 6,291.50 | 6,291.50 | -1.15% | 7,493 |
| Oct 30, 2026 | 6,300.00 | 6,380.00 | 6,240.50 | 6,364.50 | 6,364.50 | 1.04% | 6,845 |
| Oct 29, 2026 | 6,185.50 | 6,370.50 | 6,170.00 | 6,299.00 | 6,299.00 | 0.99% | 5,614 |
| Oct 28, 2026 | 6,069.50 | 6,400.00 | 6,042.50 | 6,237.00 | 6,237.00 | 2.70% | 12,025 |
| Oct 27, 2026 | 5,992.00 | 6,104.00 | 5,990.00 | 6,073.00 | 6,073.00 | 0.36% | 5,044 |
| Oct 26, 2026 | 6,000.00 | 6,068.00 | 5,888.00 | 6,051.50 | 6,051.50 | 1.05% | 10,051 |
| Oct 23, 2026 | 6,060.00 | 6,071.50 | 5,850.50 | 5,988.50 | 5,988.50 | -1.84% | 7,118 |
| Oct 22, 2026 | 6,051.00 | 6,129.50 | 5,987.50 | 6,101.00 | 6,101.00 | 0.35% | 4,137 |
| Oct 21, 2026 | 6,023.00 | 6,143.50 | 5,988.50 | 6,079.50 | 6,079.50 | 0.66% | 8,103 |
| Oct 19, 2026 | 5,960.00 | 6,075.00 | 5,850.00 | 6,039.50 | 6,039.50 | 1.16% | 13,651 |
| Oct 16, 2026 | 5,985.50 | 6,009.00 | 5,843.50 | 5,970.50 | 5,970.50 | 0.56% | 10,012 |
| Oct 15, 2026 | 5,930.00 | 6,006.00 | 5,872.50 | 5,937.00 | 5,937.00 | -0.23% | 12,446 |
| Oct 14, 2026 | 5,900.00 | 5,960.00 | 5,835.00 | 5,950.50 | 5,950.50 | 1.24% | 12,179 |
| Oct 13, 2026 | 5,919.00 | 5,926.00 | 5,790.50 | 5,877.50 | 5,877.50 | -0.70% | 43,240 |
| Oct 12, 2026 | 5,886.00 | 5,934.50 | 5,821.50 | 5,919.00 | 5,919.00 | 1.40% | 4,086 |
| Oct 9, 2026 | 5,720.00 | 5,875.50 | 5,640.00 | 5,837.00 | 5,837.00 | 2.05% | 8,979 |
| Oct 8, 2026 | 5,950.50 | 5,950.50 | 5,675.00 | 5,719.50 | 5,719.50 | -3.35% | 6,824 |
| Oct 7, 2026 | 6,000.50 | 6,000.50 | 5,802.00 | 5,918.00 | 5,918.00 | -1.05% | 6,175 |
| Oct 6, 2026 | 5,944.00 | 5,996.50 | 5,883.50 | 5,980.50 | 5,980.50 | 1.21% | 5,728 |
| Oct 5, 2026 | 6,049.00 | 6,087.50 | 5,882.00 | 5,909.00 | 5,909.00 | -2.02% | 6,412 |
| Oct 1, 2026 | 6,153.50 | 6,172.00 | 5,986.00 | 6,031.00 | 6,031.00 | -2.51% | 11,473 |
| Sep 30, 2026 | 6,210.00 | 6,289.00 | 6,120.50 | 6,186.00 | 6,186.00 | -1.10% | 56,730 |
| Sep 29, 2026 | 6,235.00 | 6,355.00 | 6,195.50 | 6,254.50 | 6,254.50 | -0.41% | 8,506 |
| Sep 28, 2026 | 6,477.00 | 6,477.00 | 6,262.00 | 6,280.00 | 6,280.00 | -3.46% | 10,121 |
| Sep 25, 2026 | 6,600.00 | 6,705.00 | 6,444.00 | 6,505.00 | 6,505.00 | -1.30% | 6,164 |
| Sep 24, 2026 | 6,706.00 | 6,706.00 | 6,543.00 | 6,591.00 | 6,591.00 | -1.71% | 4,758 |
| Sep 23, 2026 | 6,708.00 | 6,745.00 | 6,656.00 | 6,706.00 | 6,706.00 | -0.08% | 3,764 |
| Sep 22, 2026 | 6,605.00 | 6,757.00 | 6,603.00 | 6,711.50 | 6,711.50 | 0.92% | 4,537 |
| Sep 21, 2026 | 6,700.00 | 6,783.00 | 6,624.00 | 6,650.00 | 6,650.00 | -1.50% | 4,522 |
| Sep 18, 2026 | 6,678.00 | 6,769.00 | 6,678.00 | 6,751.50 | 6,751.50 | 1.24% | 4,635 |
| Sep 17, 2026 | 6,700.00 | 6,753.00 | 6,655.00 | 6,669.00 | 6,669.00 | -0.51% | 2,004 |
| Sep 16, 2026 | 6,671.00 | 6,898.50 | 6,650.50 | 6,703.00 | 6,703.00 | 0.11% | 17,007 |
| Sep 15, 2026 | 6,767.50 | 6,778.50 | 6,600.00 | 6,695.50 | 6,695.50 | -1.02% | 14,843 |
| Sep 11, 2026 | 6,880.00 | 6,880.00 | 6,750.00 | 6,764.50 | 6,764.50 | -1.40% | 3,314 |
| Sep 10, 2026 | 6,880.50 | 6,906.00 | 6,837.50 | 6,860.50 | 6,860.50 | -0.23% | 2,286 |
| Sep 9, 2026 | 6,870.00 | 6,943.50 | 6,801.00 | 6,876.50 | 6,876.50 | 0.01% | 5,604 |
| Sep 8, 2026 | 6,860.00 | 6,924.00 | 6,830.00 | 6,875.50 | 6,875.50 | 0.36% | 2,698 |
| Sep 7, 2026 | 6,945.00 | 6,994.00 | 6,830.00 | 6,851.00 | 6,851.00 | -1.34% | 5,460 |
| Sep 4, 2026 | 6,999.00 | 7,062.00 | 6,900.00 | 6,944.00 | 6,944.00 | 0.05% | 6,489 |
| Sep 3, 2026 | 6,868.00 | 6,960.00 | 6,835.50 | 6,940.50 | 6,940.50 | 1.06% | 4,139 |
| Sep 2, 2026 | 6,930.00 | 6,940.00 | 6,835.00 | 6,868.00 | 6,868.00 | -0.71% | 4,789 |
| Sep 1, 2026 | 6,995.00 | 7,014.50 | 6,885.50 | 6,917.00 | 6,917.00 | -0.50% | 3,552 |
| Aug 31, 2026 | 7,106.50 | 7,106.50 | 6,905.00 | 6,951.50 | 6,951.50 | -2.18% | 12,698 |