AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,433.50
-95.50 (-1.12%)
Jun 19, 2026, 3:29 PM IST
NSE:ASTRAZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |