AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,577.00
-12.50 (-0.15%)
May 22, 2026, 3:29 PM IST
NSE:ASTRAZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8,260.00 | 8,400.50 | 8,205.50 | 8,382.50 | 8,382.50 | 1.88% | 6,694 |
| May 5, 2026 | 8,010.00 | 8,239.50 | 8,010.00 | 8,228.00 | 8,228.00 | 2.26% | 5,451 |
| May 4, 2026 | 8,300.00 | 8,310.00 | 8,010.00 | 8,046.00 | 8,046.00 | -2.03% | 11,734 |
| Apr 30, 2026 | 8,431.50 | 8,465.50 | 8,102.00 | 8,213.00 | 8,213.00 | -1.86% | 11,231 |
| Apr 29, 2026 | 8,520.00 | 8,549.00 | 8,320.00 | 8,369.00 | 8,369.00 | -1.14% | 6,509 |
| Apr 28, 2026 | 8,578.00 | 8,598.50 | 8,426.50 | 8,465.50 | 8,465.50 | -1.25% | 3,122 |
| Apr 27, 2026 | 8,504.50 | 8,599.00 | 8,400.00 | 8,573.00 | 8,573.00 | 0.86% | 4,071 |
| Apr 24, 2026 | 8,500.00 | 8,594.00 | 8,325.50 | 8,500.00 | 8,500.00 | 0.51% | 6,543 |
| Apr 23, 2026 | 8,440.00 | 8,544.00 | 8,416.00 | 8,456.50 | 8,456.50 | 0.20% | 3,617 |
| Apr 22, 2026 | 8,452.00 | 8,595.50 | 8,422.00 | 8,440.00 | 8,440.00 | -0.14% | 5,217 |
| Apr 21, 2026 | 8,547.00 | 8,630.50 | 8,432.00 | 8,452.00 | 8,452.00 | -0.93% | 6,084 |
| Apr 20, 2026 | 8,525.00 | 8,598.00 | 8,413.00 | 8,531.50 | 8,531.50 | 0.29% | 4,673 |
| Apr 17, 2026 | 8,538.00 | 8,609.00 | 8,474.00 | 8,506.50 | 8,506.50 | -0.25% | 4,992 |
| Apr 16, 2026 | 8,600.00 | 8,699.00 | 8,431.50 | 8,528.00 | 8,528.00 | -0.25% | 8,459 |
| Apr 15, 2026 | 8,900.00 | 8,900.00 | 8,501.00 | 8,549.50 | 8,549.50 | -2.01% | 13,723 |
| Apr 13, 2026 | 8,024.50 | 8,895.00 | 8,024.00 | 8,725.00 | 8,725.00 | 5.13% | 55,429 |
| Apr 10, 2026 | 8,332.50 | 8,412.50 | 8,126.50 | 8,299.00 | 8,299.00 | 3.08% | 20,230 |
| Apr 9, 2026 | 7,934.50 | 8,070.00 | 7,849.00 | 8,051.00 | 8,051.00 | 2.05% | 7,817 |
| Apr 8, 2026 | 8,000.00 | 8,000.00 | 7,843.00 | 7,889.50 | 7,889.50 | 1.26% | 7,111 |
| Apr 7, 2026 | 7,770.00 | 7,855.00 | 7,727.50 | 7,791.50 | 7,791.50 | 0.30% | 4,000 |
| Apr 6, 2026 | 7,800.00 | 7,827.00 | 7,551.50 | 7,768.50 | 7,768.50 | -0.75% | 10,814 |
| Apr 2, 2026 | 7,790.00 | 7,877.00 | 7,700.00 | 7,827.50 | 7,827.50 | -0.31% | 7,311 |
| Apr 1, 2026 | 7,970.00 | 7,997.00 | 7,755.50 | 7,852.00 | 7,852.00 | 1.11% | 8,860 |
| Mar 30, 2026 | 7,811.00 | 7,901.50 | 7,677.00 | 7,765.50 | 7,765.50 | -2.09% | 13,887 |
| Mar 27, 2026 | 8,400.50 | 8,442.00 | 7,806.50 | 7,931.00 | 7,931.00 | -5.75% | 62,979 |
| Mar 25, 2026 | 8,294.00 | 8,449.50 | 8,284.50 | 8,415.00 | 8,415.00 | 1.68% | 4,518 |
| Mar 24, 2026 | 8,258.00 | 8,336.00 | 8,129.00 | 8,276.00 | 8,276.00 | 1.49% | 3,892 |
| Mar 23, 2026 | 8,300.00 | 8,300.00 | 8,001.00 | 8,154.50 | 8,154.50 | -2.00% | 16,039 |
| Mar 20, 2026 | 8,402.00 | 8,462.50 | 8,301.00 | 8,321.00 | 8,321.00 | -0.59% | 3,299 |
| Mar 19, 2026 | 8,401.00 | 8,544.50 | 8,350.50 | 8,370.50 | 8,370.50 | -1.33% | 3,112 |
| Mar 18, 2026 | 8,465.00 | 8,591.00 | 8,417.00 | 8,483.50 | 8,483.50 | 0.40% | 3,712 |
| Mar 17, 2026 | 8,440.50 | 8,506.00 | 8,312.00 | 8,449.50 | 8,449.50 | 0.88% | 5,900 |
| Mar 16, 2026 | 8,410.00 | 8,450.00 | 8,259.50 | 8,375.50 | 8,375.50 | -0.30% | 7,396 |
| Mar 13, 2026 | 8,575.00 | 8,579.00 | 8,292.00 | 8,401.00 | 8,401.00 | -2.42% | 6,947 |
| Mar 12, 2026 | 8,700.00 | 8,726.50 | 8,575.00 | 8,609.00 | 8,609.00 | -1.72% | 2,522 |
| Mar 11, 2026 | 8,815.50 | 8,859.50 | 8,625.50 | 8,760.00 | 8,760.00 | -0.63% | 2,560 |
| Mar 10, 2026 | 8,799.50 | 8,849.00 | 8,615.00 | 8,815.50 | 8,815.50 | 1.71% | 3,477 |
| Mar 9, 2026 | 8,599.50 | 8,700.00 | 8,474.50 | 8,667.50 | 8,667.50 | -0.43% | 5,828 |