AstraZeneca Pharma India Limited (BOM:506820)
India
· Delayed Price · Currency is INR 9,188.90
+99.90 (1.10%)
At close: Dec 4, 2025
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 9,180.20 | 9,370.00 | 9,147.00 | 9,220.75 | 9,220.75 | -0.55% | 947 |
| Oct 10, 2025 | 9,203.05 | 9,297.35 | 9,175.00 | 9,271.90 | 9,271.90 | 0.38% | 723 |
| Oct 9, 2025 | 9,165.30 | 9,350.95 | 9,042.35 | 9,236.60 | 9,236.60 | -0.48% | 1,906 |
| Oct 8, 2025 | 9,363.10 | 9,427.50 | 9,165.30 | 9,281.00 | 9,281.00 | -1.14% | 940 |
| Oct 7, 2025 | 9,388.90 | 9,408.50 | 9,367.00 | 9,387.85 | 9,387.85 | -0.11% | 298 |
| Oct 6, 2025 | 9,330.25 | 9,490.00 | 9,227.05 | 9,398.00 | 9,398.00 | 0.79% | 1,642 |
| Oct 3, 2025 | 9,259.95 | 9,371.60 | 9,200.05 | 9,324.70 | 9,324.70 | 1.12% | 500 |
| Oct 1, 2025 | 8,950.45 | 9,250.00 | 8,950.45 | 9,221.25 | 9,221.25 | 1.13% | 1,226 |
| Sep 30, 2025 | 8,886.60 | 9,150.00 | 8,852.45 | 9,118.05 | 9,118.05 | 2.60% | 1,090 |
| Sep 29, 2025 | 8,819.15 | 8,937.10 | 8,739.00 | 8,886.60 | 8,886.60 | 0.77% | 1,416 |
| Sep 26, 2025 | 8,887.20 | 9,000.10 | 8,749.00 | 8,819.10 | 8,819.10 | -2.35% | 1,834 |
| Sep 25, 2025 | 8,812.80 | 9,068.00 | 8,801.00 | 9,031.70 | 9,031.70 | 2.57% | 740 |
| Sep 24, 2025 | 8,747.40 | 8,813.00 | 8,708.80 | 8,805.45 | 8,805.45 | 0.66% | 299 |
| Sep 23, 2025 | 8,865.05 | 8,865.05 | 8,683.30 | 8,747.40 | 8,747.40 | -1.24% | 642 |
| Sep 22, 2025 | 8,900.20 | 9,078.90 | 8,830.15 | 8,857.25 | 8,857.25 | -0.91% | 699 |
| Sep 19, 2025 | 9,090.00 | 9,146.30 | 8,895.00 | 8,938.20 | 8,938.20 | -1.48% | 687 |
| Sep 18, 2025 | 9,105.05 | 9,105.05 | 9,009.95 | 9,072.70 | 9,072.70 | -0.73% | 664 |
| Sep 17, 2025 | 9,006.50 | 9,191.80 | 8,982.70 | 9,139.40 | 9,139.40 | 1.34% | 826 |
| Sep 16, 2025 | 9,043.50 | 9,072.40 | 8,980.20 | 9,018.70 | 9,018.70 | 0.23% | 146 |
| Sep 15, 2025 | 9,049.20 | 9,125.00 | 8,934.50 | 8,998.45 | 8,998.45 | -0.06% | 685 |
| Sep 12, 2025 | 9,090.00 | 9,090.00 | 8,988.85 | 9,004.20 | 9,004.20 | -0.68% | 380 |
| Sep 11, 2025 | 9,090.00 | 9,090.00 | 8,997.30 | 9,065.70 | 9,065.70 | 0.90% | 332 |
| Sep 10, 2025 | 9,130.70 | 9,175.00 | 8,958.50 | 8,984.60 | 8,984.60 | -1.33% | 719 |
| Sep 9, 2025 | 9,033.80 | 9,135.00 | 8,970.00 | 9,105.75 | 9,105.75 | 0.80% | 209 |
| Sep 8, 2025 | 9,116.30 | 9,116.30 | 8,927.50 | 9,033.80 | 9,033.80 | -0.60% | 456 |
| Sep 5, 2025 | 9,044.35 | 9,246.65 | 8,999.70 | 9,088.15 | 9,088.15 | -0.02% | 776 |
| Sep 4, 2025 | 9,095.45 | 9,178.00 | 9,060.90 | 9,089.70 | 9,089.70 | 0.06% | 1,097 |
| Sep 3, 2025 | 8,966.50 | 9,170.45 | 8,836.00 | 9,084.30 | 9,084.30 | 1.64% | 1,956 |
| Sep 2, 2025 | 8,837.95 | 8,951.25 | 8,649.65 | 8,937.85 | 8,937.85 | 2.13% | 1,190 |
| Sep 1, 2025 | 8,469.40 | 8,832.50 | 8,408.45 | 8,751.75 | 8,751.75 | 3.33% | 1,993 |
| Aug 29, 2025 | 8,470.00 | 8,502.00 | 8,284.10 | 8,469.45 | 8,469.45 | 1.76% | 620 |
| Aug 28, 2025 | 8,100.00 | 8,479.05 | 8,079.60 | 8,322.70 | 8,322.70 | 3.84% | 3,738 |
| Aug 26, 2025 | 8,260.00 | 8,325.00 | 7,960.00 | 8,014.90 | 8,014.90 | -3.40% | 2,361 |
| Aug 25, 2025 | 8,594.95 | 8,594.95 | 8,226.10 | 8,297.10 | 8,297.10 | -1.60% | 415 |
| Aug 22, 2025 | 8,406.00 | 8,445.10 | 8,310.00 | 8,431.65 | 8,431.65 | 0.41% | 1,003 |
| Aug 21, 2025 | 8,490.40 | 8,495.15 | 8,375.35 | 8,397.35 | 8,397.35 | -0.63% | 250 |
| Aug 20, 2025 | 8,579.85 | 8,579.85 | 8,438.35 | 8,450.65 | 8,450.65 | -0.26% | 941 |
| Aug 19, 2025 | 8,371.00 | 8,520.45 | 8,300.00 | 8,472.90 | 8,472.90 | 0.71% | 809 |
| Aug 18, 2025 | 8,445.20 | 8,525.65 | 8,331.60 | 8,413.05 | 8,413.05 | 1.47% | 866 |
| Aug 14, 2025 | 8,459.10 | 8,987.40 | 8,210.00 | 8,291.10 | 8,291.10 | -1.50% | 6,227 |
| Aug 13, 2025 | 8,899.95 | 8,899.95 | 8,260.00 | 8,417.20 | 8,417.20 | -2.79% | 1,460 |
| Aug 12, 2025 | 8,900.00 | 8,934.90 | 8,633.65 | 8,658.90 | 8,658.90 | -1.51% | 266 |
| Aug 11, 2025 | 8,808.90 | 8,880.00 | 8,625.00 | 8,791.40 | 8,791.40 | 0.30% | 377 |
| Aug 8, 2025 | 8,756.45 | 8,880.75 | 8,693.70 | 8,765.10 | 8,765.10 | 0.42% | 702 |
| Aug 7, 2025 | 8,756.15 | 8,790.55 | 8,675.00 | 8,728.50 | 8,728.50 | -1.19% | 685 |
| Aug 6, 2025 | 8,897.60 | 8,897.60 | 8,740.00 | 8,833.40 | 8,833.40 | -0.23% | 431 |
| Aug 5, 2025 | 8,750.75 | 8,993.95 | 8,750.75 | 8,853.35 | 8,853.35 | -1.36% | 612 |
| Aug 4, 2025 | 8,922.00 | 8,986.20 | 8,870.00 | 8,975.05 | 8,975.05 | 0.92% | 260 |
| Aug 1, 2025 | 9,192.00 | 9,192.00 | 8,861.70 | 8,893.15 | 8,893.15 | -3.15% | 835 |
| Jul 31, 2025 | 9,269.50 | 9,364.00 | 9,157.10 | 9,182.30 | 9,182.30 | -1.17% | 1,064 |
| Jul 30, 2025 | 9,000.00 | 9,365.00 | 8,978.05 | 9,291.00 | 9,291.00 | 3.77% | 9,233 |
| Jul 29, 2025 | 8,890.15 | 9,000.00 | 8,878.00 | 8,953.75 | 8,953.75 | 0.10% | 921 |
| Jul 28, 2025 | 8,863.85 | 8,975.00 | 8,850.00 | 8,945.00 | 8,945.00 | 1.27% | 603 |
| Jul 25, 2025 | 8,988.85 | 9,009.50 | 8,800.30 | 8,832.65 | 8,832.65 | -2.09% | 468 |
| Jul 24, 2025 | 9,000.00 | 9,065.90 | 8,959.50 | 9,021.20 | 9,021.20 | 0.76% | 467 |
| Jul 23, 2025 | 8,857.05 | 9,194.95 | 8,857.05 | 8,953.35 | 8,953.35 | -0.54% | 587 |
| Jul 22, 2025 | 9,200.80 | 9,258.15 | 8,931.00 | 9,002.30 | 9,002.30 | -1.38% | 1,734 |
| Jul 21, 2025 | 9,350.75 | 9,350.75 | 8,974.10 | 9,128.50 | 9,128.50 | 0.19% | 641 |
| Jul 18, 2025 | 9,386.00 | 9,386.00 | 9,049.50 | 9,110.80 | 9,110.80 | -2.93% | 791 |
| Jul 17, 2025 | 9,170.00 | 9,433.40 | 9,170.00 | 9,386.25 | 9,354.25 | 2.44% | 1,491 |
| Jul 16, 2025 | 9,209.90 | 9,538.00 | 9,138.30 | 9,162.95 | 9,131.71 | -0.01% | 4,392 |
| Jul 15, 2025 | 9,273.80 | 9,649.60 | 9,051.55 | 9,164.10 | 9,132.86 | -0.22% | 6,282 |
| Jul 14, 2025 | 9,299.95 | 9,305.15 | 9,166.65 | 9,184.60 | 9,153.29 | -0.57% | 571 |