Skip to main content
AstraZeneca Pharma India Limited (BOM:506820)
India flag India · Delayed Price · Currency is INR
8,381.00
-76.85 (-0.91%)
At close: Apr 29, 2026

AstraZeneca Pharma India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268,530.008,570.008,402.008,457.858,457.85-1.38%734
Apr 27, 20268,458.058,595.008,458.058,576.108,576.100.87%552
Apr 24, 20268,441.058,588.508,331.108,501.758,501.750.62%411
Apr 23, 20268,463.108,531.958,421.108,449.408,449.400.07%450
Apr 22, 20268,454.408,591.008,418.208,443.208,443.20-0.13%562
Apr 21, 20268,519.858,618.008,437.008,454.408,454.40-0.77%205
Apr 20, 20268,505.008,570.008,436.608,519.808,519.800.13%359
Apr 17, 20268,546.008,599.008,484.008,508.808,508.80-0.19%265
Apr 16, 20268,571.558,571.558,439.008,525.108,525.10-0.49%416
Apr 15, 20268,999.908,999.908,510.008,567.208,567.20-1.73%782
Apr 13, 20268,298.258,860.008,002.008,718.058,718.055.14%1,424
Apr 10, 20268,300.108,460.008,130.508,291.508,291.502.93%867
Apr 9, 20267,878.008,079.307,878.008,055.808,055.802.09%295
Apr 8, 20267,999.008,150.007,849.957,890.957,890.951.48%376
Apr 7, 20267,849.657,849.657,727.057,776.107,776.100.09%256
Apr 6, 20267,855.007,855.007,630.007,769.007,769.00-0.62%585
Apr 2, 20267,852.507,860.507,700.007,817.707,817.70-0.45%466
Apr 1, 20267,900.007,994.657,759.457,852.757,852.751.20%334
Mar 30, 20267,820.157,916.607,685.007,759.457,759.45-2.35%1,282
Mar 27, 20268,414.408,414.407,825.007,946.107,946.10-5.58%1,481
Mar 25, 20268,339.008,589.858,306.958,415.508,415.501.52%1,195
Mar 24, 20268,399.958,399.958,136.708,289.858,289.851.66%242
Mar 23, 20268,240.008,240.008,023.508,154.508,154.50-1.81%1,240
Mar 20, 20268,436.158,450.008,296.308,304.458,304.45-0.60%47
Mar 19, 20268,413.008,452.958,345.508,354.458,354.45-1.66%243
Mar 18, 20268,484.508,594.058,440.008,495.708,495.700.60%350
Mar 17, 20268,362.008,485.658,313.458,445.308,445.301.04%177
Mar 16, 20268,449.658,449.958,268.758,358.208,358.20-0.38%196
Mar 13, 20268,521.458,527.958,300.008,389.858,389.85-2.43%125
Mar 12, 20268,660.008,691.258,564.008,598.858,598.85-1.93%283
Mar 11, 20268,840.008,850.008,635.008,768.508,768.50-0.38%123
Mar 10, 20268,771.008,844.408,649.858,801.658,801.651.49%318
Mar 9, 20268,558.358,700.008,476.758,672.758,672.75-0.77%420
Mar 6, 20268,630.358,749.958,523.408,740.108,740.101.67%75
Mar 5, 20268,717.958,717.958,510.158,596.158,596.15-1.19%369
Mar 4, 20268,659.408,717.508,587.008,699.608,699.60-1.12%422
Mar 2, 20268,399.408,802.658,399.408,798.158,798.15-0.50%269
Feb 27, 20268,838.958,894.758,770.008,842.608,842.60-0.09%163
Feb 26, 20268,899.858,949.008,813.058,850.608,850.600.34%193
Feb 25, 20268,709.008,868.758,709.008,820.658,820.650.33%49
Feb 24, 20268,819.008,834.508,682.008,791.358,791.35-0.91%278
Feb 23, 20268,910.008,910.008,820.008,871.908,871.90-0.35%309
Feb 20, 20268,890.858,938.458,872.958,902.908,902.900.07%54
Feb 19, 20268,855.008,944.358,853.208,896.508,896.500.09%310
Feb 18, 20268,888.659,010.508,860.908,888.858,888.85-0.36%190
Feb 17, 20268,995.458,995.458,866.408,921.258,921.25-0.02%222
Feb 16, 20268,862.558,956.158,819.708,923.208,923.200.50%269
Feb 13, 20268,751.058,990.008,650.008,878.758,878.750.59%725
Feb 12, 20268,800.008,841.058,606.008,826.708,826.70-2.69%1,587
Feb 11, 20268,999.259,219.258,974.059,070.809,070.801.30%1,176
Feb 10, 20268,874.158,990.008,726.608,954.508,954.503.21%825
Feb 9, 20268,628.008,698.658,614.308,675.858,675.851.10%144
Feb 6, 20268,573.058,621.658,548.208,581.558,581.55-0.48%207
Feb 5, 20268,609.058,645.258,544.258,623.008,623.00-0.61%233
Feb 4, 20268,724.508,765.358,609.058,675.758,675.75-0.24%106
Feb 3, 20268,670.058,751.008,648.008,696.608,696.601.09%237
Feb 2, 20268,512.158,633.558,465.508,603.158,603.15-0.05%281
Feb 1, 20268,431.658,644.858,431.658,607.558,607.550.83%369
Jan 30, 20268,385.908,573.008,385.908,536.358,536.351.80%256
Jan 29, 20268,403.358,426.558,326.108,385.358,385.35-0.86%615
Jan 28, 20268,285.958,475.008,282.508,458.508,458.501.41%220
Jan 27, 20268,200.508,353.758,165.458,340.958,340.950.42%254
Jan 23, 20268,398.858,398.858,263.508,305.858,305.85-0.49%260
Jan 22, 20268,271.058,368.208,249.908,347.058,347.051.15%215
Jan 21, 20268,249.708,265.008,135.308,252.258,252.250.03%211
Jan 20, 20268,246.908,260.508,171.758,249.708,249.70-0.45%350
Jan 19, 20268,050.858,344.258,050.858,287.358,287.350.43%192
Jan 16, 20268,399.008,399.008,168.008,251.958,251.95-0.43%477
Jan 14, 20268,210.008,317.008,190.708,287.308,287.300.92%342
Jan 13, 20268,221.958,243.958,109.308,211.558,211.55-0.13%301
Jan 12, 20268,479.158,479.158,026.808,221.908,221.90-1.27%476
Jan 9, 20268,384.858,384.858,290.008,327.358,327.35-0.97%117
Jan 8, 20268,433.558,511.508,374.008,409.308,409.30-0.65%623
Jan 7, 20268,417.908,487.108,398.458,464.708,464.700.83%268
Jan 6, 20268,401.458,497.808,253.808,395.158,395.15-0.43%1,093
Jan 5, 20268,510.458,611.008,370.558,431.708,431.70-2.09%6,150
Jan 2, 20268,732.158,786.808,570.008,611.408,611.40-1.89%353
Jan 1, 20268,996.359,058.008,699.658,777.408,777.40-2.58%1,403
Dec 31, 20258,904.609,027.158,849.009,010.059,010.051.18%228
Dec 30, 20259,068.509,137.058,633.008,904.608,904.60-1.41%1,134
Dec 29, 20258,910.509,081.558,910.509,031.859,031.851.38%688
Dec 26, 20259,162.759,162.758,820.358,908.708,908.70-2.77%389
Dec 24, 20259,145.009,180.009,079.359,162.759,162.750.51%51
Dec 23, 20258,950.059,163.908,950.059,116.209,116.20-0.07%150
Dec 22, 20259,093.959,147.909,066.709,122.559,122.550.67%67
Dec 19, 20259,074.559,165.909,048.009,062.259,062.25-0.14%165
Dec 18, 20259,090.009,098.758,950.009,074.559,074.550.54%235
Dec 17, 20258,950.209,057.408,950.209,025.809,025.800.15%57
Dec 16, 20259,070.009,081.508,991.609,011.859,011.85-1.24%88
Dec 15, 20259,139.409,182.059,087.409,124.559,124.55-0.15%118
Dec 12, 20259,184.109,197.909,104.009,138.359,138.35-0.08%103
Dec 11, 20259,097.859,240.008,938.859,145.459,145.451.46%374
Dec 10, 20259,045.009,101.658,994.459,014.059,014.05-0.14%108
Dec 9, 20259,013.059,140.008,940.009,026.259,026.250.05%418
Dec 8, 20259,255.009,255.008,982.009,021.609,021.60-2.06%155
Dec 5, 20259,136.009,230.509,108.009,211.509,211.500.25%70
Dec 4, 20259,089.809,240.009,089.809,188.909,188.901.10%187
Dec 3, 20259,140.209,148.209,072.109,089.009,089.00-0.57%79
Dec 2, 20259,084.109,160.008,993.609,140.859,140.850.96%518
Dec 1, 20259,010.009,085.008,997.609,054.009,054.000.06%357