AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India · Delayed Price · Currency is INR 8,465.50
-107.50 (-1.25%)
Apr 28, 2026, 3:29 PM IST
NSE:ASTRAZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 8,560.00 | 8,745.00 | 8,509.00 | 8,704.50 | 8,704.50 | 1.20% | 3,424 |
| Mar 5, 2026 | 8,790.00 | 8,790.00 | 8,503.00 | 8,601.00 | 8,601.00 | -1.15% | 9,902 |
| Mar 4, 2026 | 8,779.50 | 8,779.50 | 8,572.00 | 8,701.50 | 8,701.50 | -1.13% | 7,488 |
| Mar 2, 2026 | 8,352.00 | 8,828.00 | 8,352.00 | 8,801.00 | 8,801.00 | -0.54% | 7,555 |
| Feb 27, 2026 | 8,805.00 | 8,921.50 | 8,760.00 | 8,849.00 | 8,849.00 | - | 3,340 |
| Feb 26, 2026 | 8,826.50 | 8,949.00 | 8,810.00 | 8,849.00 | 8,849.00 | -0.23% | 2,557 |
| Feb 25, 2026 | 8,771.00 | 8,889.00 | 8,771.00 | 8,869.00 | 8,869.00 | 0.78% | 2,566 |
| Feb 24, 2026 | 8,870.00 | 8,870.00 | 8,681.00 | 8,800.50 | 8,800.50 | -0.76% | 5,237 |
| Feb 23, 2026 | 8,894.00 | 8,944.50 | 8,807.00 | 8,868.00 | 8,868.00 | -0.24% | 7,981 |
| Feb 20, 2026 | 8,880.00 | 8,945.00 | 8,852.00 | 8,889.50 | 8,889.50 | -0.15% | 3,789 |
| Feb 19, 2026 | 8,919.50 | 8,960.00 | 8,870.50 | 8,903.00 | 8,903.00 | 0.19% | 2,460 |
| Feb 18, 2026 | 8,930.50 | 9,010.50 | 8,855.00 | 8,886.00 | 8,886.00 | -0.50% | 3,172 |
| Feb 17, 2026 | 8,930.00 | 8,981.00 | 8,861.50 | 8,930.50 | 8,930.50 | 0.30% | 3,702 |
| Feb 16, 2026 | 8,898.00 | 8,975.00 | 8,820.00 | 8,904.00 | 8,904.00 | -0.17% | 2,770 |
| Feb 13, 2026 | 8,829.50 | 9,000.00 | 8,641.00 | 8,919.00 | 8,919.00 | 1.08% | 9,284 |
| Feb 12, 2026 | 8,790.00 | 8,847.50 | 8,613.00 | 8,824.00 | 8,824.00 | -2.69% | 32,398 |
| Feb 11, 2026 | 8,970.50 | 9,220.00 | 8,970.50 | 9,068.00 | 9,068.00 | 1.20% | 24,185 |