AstraZeneca Pharma India Limited (BOM:506820)
India
· Delayed Price · Currency is INR 8,672.75
-67.35 (-0.77%)
At close: Mar 9, 2026
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,558.35 | 8,700.00 | 8,476.75 | 8,672.75 | 8,672.75 | -0.77% | 420 |
| Mar 6, 2026 | 8,630.35 | 8,749.95 | 8,523.40 | 8,740.10 | 8,740.10 | 1.67% | 75 |
| Mar 5, 2026 | 8,717.95 | 8,717.95 | 8,510.15 | 8,596.15 | 8,596.15 | -1.19% | 369 |
| Mar 4, 2026 | 8,659.40 | 8,717.50 | 8,587.00 | 8,699.60 | 8,699.60 | -1.12% | 422 |
| Mar 2, 2026 | 8,399.40 | 8,802.65 | 8,399.40 | 8,798.15 | 8,798.15 | -0.50% | 269 |
| Feb 27, 2026 | 8,838.95 | 8,894.75 | 8,770.00 | 8,842.60 | 8,842.60 | -0.09% | 163 |
| Feb 26, 2026 | 8,899.85 | 8,949.00 | 8,813.05 | 8,850.60 | 8,850.60 | 0.34% | 193 |
| Feb 25, 2026 | 8,709.00 | 8,868.75 | 8,709.00 | 8,820.65 | 8,820.65 | 0.33% | 49 |
| Feb 24, 2026 | 8,819.00 | 8,834.50 | 8,682.00 | 8,791.35 | 8,791.35 | -0.91% | 278 |
| Feb 23, 2026 | 8,910.00 | 8,910.00 | 8,820.00 | 8,871.90 | 8,871.90 | -0.35% | 309 |
| Feb 20, 2026 | 8,890.85 | 8,938.45 | 8,872.95 | 8,902.90 | 8,902.90 | 0.07% | 54 |
| Feb 19, 2026 | 8,855.00 | 8,944.35 | 8,853.20 | 8,896.50 | 8,896.50 | 0.09% | 310 |
| Feb 18, 2026 | 8,888.65 | 9,010.50 | 8,860.90 | 8,888.85 | 8,888.85 | -0.36% | 190 |
| Feb 17, 2026 | 8,995.45 | 8,995.45 | 8,866.40 | 8,921.25 | 8,921.25 | -0.02% | 222 |
| Feb 16, 2026 | 8,862.55 | 8,956.15 | 8,819.70 | 8,923.20 | 8,923.20 | 0.50% | 269 |
| Feb 13, 2026 | 8,751.05 | 8,990.00 | 8,650.00 | 8,878.75 | 8,878.75 | 0.59% | 725 |
| Feb 12, 2026 | 8,800.00 | 8,841.05 | 8,606.00 | 8,826.70 | 8,826.70 | -2.69% | 1,587 |
| Feb 11, 2026 | 8,999.25 | 9,219.25 | 8,974.05 | 9,070.80 | 9,070.80 | 1.30% | 1,176 |
| Feb 10, 2026 | 8,874.15 | 8,990.00 | 8,726.60 | 8,954.50 | 8,954.50 | 3.21% | 825 |
| Feb 9, 2026 | 8,628.00 | 8,698.65 | 8,614.30 | 8,675.85 | 8,675.85 | 1.10% | 144 |
| Feb 6, 2026 | 8,573.05 | 8,621.65 | 8,548.20 | 8,581.55 | 8,581.55 | -0.48% | 207 |
| Feb 5, 2026 | 8,609.05 | 8,645.25 | 8,544.25 | 8,623.00 | 8,623.00 | -0.61% | 233 |
| Feb 4, 2026 | 8,724.50 | 8,765.35 | 8,609.05 | 8,675.75 | 8,675.75 | -0.24% | 106 |
| Feb 3, 2026 | 8,670.05 | 8,751.00 | 8,648.00 | 8,696.60 | 8,696.60 | 1.09% | 237 |
| Feb 2, 2026 | 8,512.15 | 8,633.55 | 8,465.50 | 8,603.15 | 8,603.15 | -0.05% | 281 |
| Feb 1, 2026 | 8,431.65 | 8,644.85 | 8,431.65 | 8,607.55 | 8,607.55 | 0.83% | 369 |
| Jan 30, 2026 | 8,385.90 | 8,573.00 | 8,385.90 | 8,536.35 | 8,536.35 | 1.80% | 256 |
| Jan 29, 2026 | 8,403.35 | 8,426.55 | 8,326.10 | 8,385.35 | 8,385.35 | -0.86% | 615 |
| Jan 28, 2026 | 8,285.95 | 8,475.00 | 8,282.50 | 8,458.50 | 8,458.50 | 1.41% | 220 |
| Jan 27, 2026 | 8,200.50 | 8,353.75 | 8,165.45 | 8,340.95 | 8,340.95 | 0.42% | 254 |
| Jan 23, 2026 | 8,398.85 | 8,398.85 | 8,263.50 | 8,305.85 | 8,305.85 | -0.49% | 260 |
| Jan 22, 2026 | 8,271.05 | 8,368.20 | 8,249.90 | 8,347.05 | 8,347.05 | 1.15% | 215 |
| Jan 21, 2026 | 8,249.70 | 8,265.00 | 8,135.30 | 8,252.25 | 8,252.25 | 0.03% | 211 |
| Jan 20, 2026 | 8,246.90 | 8,260.50 | 8,171.75 | 8,249.70 | 8,249.70 | -0.45% | 350 |
| Jan 19, 2026 | 8,050.85 | 8,344.25 | 8,050.85 | 8,287.35 | 8,287.35 | 0.43% | 192 |
| Jan 16, 2026 | 8,399.00 | 8,399.00 | 8,168.00 | 8,251.95 | 8,251.95 | -0.43% | 477 |
| Jan 14, 2026 | 8,210.00 | 8,317.00 | 8,190.70 | 8,287.30 | 8,287.30 | 0.92% | 342 |
| Jan 13, 2026 | 8,221.95 | 8,243.95 | 8,109.30 | 8,211.55 | 8,211.55 | -0.13% | 301 |
| Jan 12, 2026 | 8,479.15 | 8,479.15 | 8,026.80 | 8,221.90 | 8,221.90 | -1.27% | 476 |
| Jan 9, 2026 | 8,384.85 | 8,384.85 | 8,290.00 | 8,327.35 | 8,327.35 | -0.97% | 117 |
| Jan 8, 2026 | 8,433.55 | 8,511.50 | 8,374.00 | 8,409.30 | 8,409.30 | -0.65% | 623 |
| Jan 7, 2026 | 8,417.90 | 8,487.10 | 8,398.45 | 8,464.70 | 8,464.70 | 0.83% | 268 |
| Jan 6, 2026 | 8,401.45 | 8,497.80 | 8,253.80 | 8,395.15 | 8,395.15 | -0.43% | 1,093 |
| Jan 5, 2026 | 8,510.45 | 8,611.00 | 8,370.55 | 8,431.70 | 8,431.70 | -2.09% | 6,150 |
| Jan 2, 2026 | 8,732.15 | 8,786.80 | 8,570.00 | 8,611.40 | 8,611.40 | -1.89% | 353 |
| Jan 1, 2026 | 8,996.35 | 9,058.00 | 8,699.65 | 8,777.40 | 8,777.40 | -2.58% | 1,403 |
| Dec 31, 2025 | 8,904.60 | 9,027.15 | 8,849.00 | 9,010.05 | 9,010.05 | 1.18% | 226 |
| Dec 30, 2025 | 9,068.50 | 9,137.05 | 8,633.00 | 8,904.60 | 8,904.60 | -1.41% | 1,134 |
| Dec 29, 2025 | 8,910.50 | 9,081.55 | 8,910.50 | 9,031.85 | 9,031.85 | 1.38% | 688 |
| Dec 26, 2025 | 9,162.75 | 9,162.75 | 8,820.35 | 8,908.70 | 8,908.70 | -2.77% | 389 |
| Dec 24, 2025 | 9,145.00 | 9,180.00 | 9,079.35 | 9,162.75 | 9,162.75 | 0.51% | 51 |
| Dec 23, 2025 | 8,950.05 | 9,163.90 | 8,950.05 | 9,116.20 | 9,116.20 | -0.07% | 150 |
| Dec 22, 2025 | 9,093.95 | 9,147.90 | 9,066.70 | 9,122.55 | 9,122.55 | 0.67% | 67 |
| Dec 19, 2025 | 9,074.55 | 9,165.90 | 9,048.00 | 9,062.25 | 9,062.25 | -0.14% | 165 |
| Dec 18, 2025 | 9,090.00 | 9,098.75 | 8,950.00 | 9,074.55 | 9,074.55 | 0.54% | 235 |
| Dec 17, 2025 | 8,950.20 | 9,057.40 | 8,950.20 | 9,025.80 | 9,025.80 | 0.15% | 57 |
| Dec 16, 2025 | 9,070.00 | 9,081.50 | 8,991.60 | 9,011.85 | 9,011.85 | -1.24% | 88 |
| Dec 15, 2025 | 9,139.40 | 9,182.05 | 9,087.40 | 9,124.55 | 9,124.55 | -0.15% | 118 |
| Dec 12, 2025 | 9,184.10 | 9,197.90 | 9,104.00 | 9,138.35 | 9,138.35 | -0.08% | 103 |
| Dec 11, 2025 | 9,097.85 | 9,240.00 | 8,938.85 | 9,145.45 | 9,145.45 | 1.46% | 374 |
| Dec 10, 2025 | 9,045.00 | 9,101.65 | 8,994.45 | 9,014.05 | 9,014.05 | -0.14% | 108 |
| Dec 9, 2025 | 9,013.05 | 9,140.00 | 8,940.00 | 9,026.25 | 9,026.25 | 0.05% | 418 |
| Dec 8, 2025 | 9,255.00 | 9,255.00 | 8,982.00 | 9,021.60 | 9,021.60 | -2.06% | 155 |
| Dec 5, 2025 | 9,136.00 | 9,230.50 | 9,108.00 | 9,211.50 | 9,211.50 | 0.25% | 70 |
| Dec 4, 2025 | 9,089.80 | 9,240.00 | 9,089.80 | 9,188.90 | 9,188.90 | 1.10% | 187 |
| Dec 3, 2025 | 9,140.20 | 9,148.20 | 9,072.10 | 9,089.00 | 9,089.00 | -0.57% | 79 |
| Dec 2, 2025 | 9,084.10 | 9,160.00 | 8,993.60 | 9,140.85 | 9,140.85 | 0.96% | 518 |
| Dec 1, 2025 | 9,010.00 | 9,085.00 | 8,997.60 | 9,054.00 | 9,054.00 | 0.06% | 357 |
| Nov 28, 2025 | 9,116.90 | 9,116.90 | 8,984.35 | 9,048.30 | 9,048.30 | 0.81% | 252 |
| Nov 27, 2025 | 9,065.00 | 9,071.95 | 8,956.00 | 8,975.70 | 8,975.70 | -0.82% | 750 |
| Nov 26, 2025 | 9,061.00 | 9,072.00 | 9,002.95 | 9,049.60 | 9,049.60 | 0.35% | 320 |
| Nov 25, 2025 | 9,058.50 | 9,109.00 | 8,960.00 | 9,017.85 | 9,017.85 | -0.42% | 586 |
| Nov 24, 2025 | 8,985.35 | 9,151.55 | 8,950.00 | 9,055.55 | 9,055.55 | 0.68% | 733 |
| Nov 21, 2025 | 9,071.60 | 9,071.60 | 8,880.00 | 8,993.95 | 8,993.95 | -1.29% | 409 |
| Nov 20, 2025 | 9,116.60 | 9,234.90 | 9,071.55 | 9,111.60 | 9,111.60 | -0.05% | 404 |
| Nov 19, 2025 | 9,064.90 | 9,160.00 | 8,925.00 | 9,116.60 | 9,116.60 | 0.57% | 861 |
| Nov 18, 2025 | 9,449.00 | 9,449.00 | 8,991.40 | 9,064.90 | 9,064.90 | -0.73% | 1,167 |
| Nov 17, 2025 | 9,392.80 | 9,392.80 | 9,104.25 | 9,132.00 | 9,132.00 | -0.25% | 496 |
| Nov 14, 2025 | 9,185.00 | 9,239.25 | 9,133.00 | 9,155.10 | 9,155.10 | -0.53% | 524 |
| Nov 13, 2025 | 9,288.95 | 9,397.15 | 9,158.00 | 9,204.10 | 9,204.10 | -0.89% | 867 |
| Nov 12, 2025 | 9,150.80 | 9,291.00 | 9,100.40 | 9,287.15 | 9,287.15 | 1.70% | 778 |
| Nov 11, 2025 | 9,020.05 | 9,191.00 | 8,885.00 | 9,131.90 | 9,131.90 | 0.50% | 1,175 |
| Nov 10, 2025 | 9,204.25 | 9,204.25 | 8,803.95 | 9,086.60 | 9,086.60 | 0.09% | 1,565 |
| Nov 7, 2025 | 9,200.00 | 9,200.00 | 9,015.00 | 9,078.70 | 9,078.70 | -1.08% | 693 |
| Nov 6, 2025 | 9,550.05 | 9,587.40 | 9,145.00 | 9,177.60 | 9,177.60 | -4.28% | 1,272 |
| Nov 4, 2025 | 9,801.60 | 9,833.90 | 9,540.00 | 9,587.70 | 9,587.70 | -2.34% | 552 |
| Nov 3, 2025 | 9,622.80 | 9,850.00 | 9,535.45 | 9,817.30 | 9,817.30 | 2.96% | 719 |
| Oct 31, 2025 | 9,440.00 | 9,597.95 | 9,431.50 | 9,535.45 | 9,535.45 | 0.78% | 1,090 |
| Oct 30, 2025 | 9,338.00 | 9,496.00 | 9,278.00 | 9,461.85 | 9,461.85 | 1.32% | 193 |
| Oct 29, 2025 | 9,394.95 | 9,400.00 | 9,320.40 | 9,338.45 | 9,338.45 | 0.17% | 590 |
| Oct 28, 2025 | 9,362.45 | 9,528.70 | 9,195.60 | 9,323.00 | 9,323.00 | 0.16% | 533 |
| Oct 27, 2025 | 9,120.05 | 9,339.00 | 9,120.05 | 9,308.30 | 9,308.30 | 0.19% | 146 |
| Oct 24, 2025 | 9,277.95 | 9,341.30 | 9,262.85 | 9,290.25 | 9,290.25 | -0.12% | 310 |
| Oct 23, 2025 | 9,300.00 | 9,322.45 | 9,251.30 | 9,301.45 | 9,301.45 | - | 164 |
| Oct 21, 2025 | 9,429.90 | 9,430.00 | 9,260.05 | 9,301.15 | 9,301.15 | -0.47% | 217 |
| Oct 20, 2025 | 9,144.95 | 9,396.00 | 9,083.25 | 9,345.20 | 9,345.20 | 2.01% | 466 |
| Oct 17, 2025 | 9,092.55 | 9,200.00 | 9,008.00 | 9,160.95 | 9,160.95 | 0.69% | 277 |
| Oct 16, 2025 | 9,177.70 | 9,230.00 | 9,080.00 | 9,098.20 | 9,098.20 | -0.87% | 550 |
| Oct 15, 2025 | 9,138.15 | 9,220.50 | 9,061.00 | 9,177.80 | 9,177.80 | 0.41% | 730 |
| Oct 14, 2025 | 9,220.00 | 9,220.00 | 9,070.00 | 9,140.25 | 9,140.25 | -0.87% | 735 |