AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India
· Delayed Price · Currency is INR 9,226.50
+23.50 (0.26%)
At close: Dec 5, 2025
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,154.00 | 9,250.00 | 9,100.00 | 9,226.50 | 9,226.50 | 0.26% | 4,344 |
| Dec 4, 2025 | 9,091.00 | 9,264.00 | 9,071.00 | 9,203.00 | 9,203.00 | 0.93% | 7,411 |
| Dec 3, 2025 | 9,170.00 | 9,170.00 | 9,071.00 | 9,118.00 | 9,118.00 | -0.29% | 2,360 |
| Dec 2, 2025 | 9,015.50 | 9,209.00 | 8,991.00 | 9,144.50 | 9,144.50 | 0.86% | 8,881 |
| Dec 1, 2025 | 9,040.00 | 9,098.50 | 9,000.00 | 9,066.50 | 9,066.50 | 0.47% | 2,321 |
| Nov 28, 2025 | 8,997.50 | 9,250.00 | 8,971.00 | 9,024.00 | 9,024.00 | 0.29% | 5,257 |
| Nov 27, 2025 | 9,035.00 | 9,094.00 | 8,951.00 | 8,997.50 | 8,997.50 | -0.49% | 6,184 |
| Nov 26, 2025 | 9,071.00 | 9,076.00 | 8,976.00 | 9,042.00 | 9,042.00 | 0.18% | 5,133 |
| Nov 25, 2025 | 9,050.00 | 9,127.00 | 8,955.50 | 9,026.00 | 9,026.00 | -0.12% | 3,733 |
| Nov 24, 2025 | 9,000.00 | 9,175.00 | 8,941.50 | 9,037.00 | 9,037.00 | 0.55% | 17,613 |
| Nov 21, 2025 | 9,101.00 | 9,101.00 | 8,880.00 | 8,988.00 | 8,988.00 | -1.59% | 15,411 |
| Nov 20, 2025 | 9,101.00 | 9,229.00 | 9,060.00 | 9,133.50 | 9,133.50 | 0.16% | 4,794 |
| Nov 19, 2025 | 9,035.00 | 9,189.50 | 8,919.50 | 9,118.50 | 9,118.50 | 0.90% | 10,032 |
| Nov 18, 2025 | 9,298.50 | 9,469.50 | 8,974.00 | 9,037.50 | 9,037.50 | -1.12% | 27,916 |
| Nov 17, 2025 | 9,235.00 | 9,235.00 | 9,115.50 | 9,140.00 | 9,140.00 | -0.14% | 4,268 |
| Nov 14, 2025 | 9,170.00 | 9,241.50 | 9,126.00 | 9,153.00 | 9,153.00 | -0.33% | 2,861 |
| Nov 13, 2025 | 9,330.00 | 9,390.00 | 9,142.50 | 9,183.00 | 9,183.00 | -1.07% | 7,514 |
| Nov 12, 2025 | 9,248.00 | 9,310.00 | 9,088.50 | 9,282.00 | 9,282.00 | 1.44% | 7,688 |
| Nov 11, 2025 | 9,042.00 | 9,198.50 | 8,882.00 | 9,150.00 | 9,150.00 | 0.74% | 12,335 |
| Nov 10, 2025 | 9,201.00 | 9,236.00 | 8,828.50 | 9,083.00 | 9,083.00 | 0.06% | 34,379 |
| Nov 7, 2025 | 9,234.00 | 9,234.00 | 9,009.00 | 9,077.50 | 9,077.50 | -1.14% | 15,929 |
| Nov 6, 2025 | 9,580.00 | 9,580.00 | 9,132.00 | 9,182.50 | 9,182.50 | -4.40% | 21,659 |
| Nov 4, 2025 | 9,800.00 | 9,830.00 | 9,529.00 | 9,605.00 | 9,605.00 | -2.26% | 18,117 |
| Nov 3, 2025 | 9,555.00 | 9,849.50 | 9,519.00 | 9,827.50 | 9,827.50 | 2.85% | 35,845 |
| Oct 31, 2025 | 9,469.00 | 9,599.00 | 9,412.50 | 9,555.00 | 9,555.00 | 0.91% | 20,033 |
| Oct 30, 2025 | 9,330.00 | 9,497.00 | 9,268.00 | 9,469.00 | 9,469.00 | 1.31% | 6,459 |
| Oct 29, 2025 | 9,359.50 | 9,410.00 | 9,315.00 | 9,346.50 | 9,346.50 | 0.33% | 5,488 |
| Oct 28, 2025 | 9,310.00 | 9,528.00 | 9,200.50 | 9,315.50 | 9,315.50 | 0.04% | 17,491 |
| Oct 27, 2025 | 9,252.00 | 9,350.00 | 9,215.00 | 9,311.50 | 9,311.50 | 0.10% | 11,085 |
| Oct 24, 2025 | 9,283.00 | 9,360.00 | 9,250.50 | 9,302.50 | 9,302.50 | 0.02% | 4,126 |
| Oct 23, 2025 | 9,306.00 | 9,339.00 | 9,248.00 | 9,301.00 | 9,301.00 | -0.06% | 4,291 |
| Oct 21, 2025 | 9,350.00 | 9,380.00 | 9,272.00 | 9,306.50 | 9,306.50 | -0.40% | 959 |
| Oct 20, 2025 | 9,140.50 | 9,400.00 | 9,090.00 | 9,344.00 | 9,344.00 | 1.80% | 9,773 |
| Oct 17, 2025 | 9,061.00 | 9,220.00 | 9,000.00 | 9,178.50 | 9,178.50 | 0.85% | 6,821 |
| Oct 16, 2025 | 9,151.00 | 9,233.00 | 9,075.00 | 9,101.00 | 9,101.00 | -0.52% | 8,254 |
| Oct 15, 2025 | 9,121.00 | 9,213.50 | 9,051.50 | 9,148.50 | 9,148.50 | 0.30% | 7,740 |
| Oct 14, 2025 | 9,222.50 | 9,229.50 | 9,069.00 | 9,121.50 | 9,121.50 | -1.10% | 8,696 |
| Oct 13, 2025 | 9,324.50 | 9,389.00 | 9,152.00 | 9,222.50 | 9,222.50 | -0.43% | 16,062 |
| Oct 10, 2025 | 9,270.00 | 9,299.00 | 9,207.00 | 9,262.00 | 9,262.00 | 0.21% | 12,645 |
| Oct 9, 2025 | 9,270.00 | 9,355.50 | 9,178.00 | 9,242.50 | 9,242.50 | -0.35% | 14,015 |
| Oct 8, 2025 | 9,330.50 | 9,445.00 | 9,169.50 | 9,275.00 | 9,275.00 | -1.13% | 11,604 |
| Oct 7, 2025 | 9,370.00 | 9,421.50 | 9,351.00 | 9,381.00 | 9,381.00 | -0.36% | 10,916 |
| Oct 6, 2025 | 9,339.00 | 9,500.00 | 9,206.00 | 9,414.50 | 9,414.50 | 0.89% | 23,945 |
| Oct 3, 2025 | 9,248.00 | 9,380.00 | 9,156.00 | 9,331.00 | 9,331.00 | 1.18% | 12,069 |
| Oct 1, 2025 | 9,100.00 | 9,250.00 | 9,080.00 | 9,222.00 | 9,222.00 | 1.28% | 18,001 |
| Sep 30, 2025 | 8,833.00 | 9,158.00 | 8,833.00 | 9,105.50 | 9,105.50 | 2.41% | 18,574 |
| Sep 29, 2025 | 8,812.00 | 8,950.00 | 8,735.50 | 8,891.50 | 8,891.50 | 0.91% | 14,571 |
| Sep 26, 2025 | 8,900.00 | 8,993.50 | 8,738.50 | 8,811.50 | 8,811.50 | -2.39% | 23,653 |
| Sep 25, 2025 | 8,867.50 | 9,068.00 | 8,770.00 | 9,027.50 | 9,027.50 | 2.49% | 19,131 |
| Sep 24, 2025 | 8,728.00 | 8,829.00 | 8,711.50 | 8,808.00 | 8,808.00 | 0.54% | 4,900 |
| Sep 23, 2025 | 8,865.00 | 8,884.00 | 8,692.00 | 8,761.00 | 8,761.00 | -1.10% | 6,649 |
| Sep 22, 2025 | 8,988.50 | 9,080.50 | 8,822.50 | 8,858.00 | 8,858.00 | -0.86% | 10,580 |
| Sep 19, 2025 | 9,091.00 | 9,145.00 | 8,890.00 | 8,934.50 | 8,934.50 | -1.54% | 29,821 |
| Sep 18, 2025 | 9,140.00 | 9,140.00 | 9,015.00 | 9,074.50 | 9,074.50 | -0.69% | 7,932 |
| Sep 17, 2025 | 9,016.50 | 9,192.00 | 8,980.00 | 9,138.00 | 9,138.00 | 1.35% | 10,745 |
| Sep 16, 2025 | 8,997.00 | 9,084.50 | 8,963.50 | 9,016.50 | 9,016.50 | 0.08% | 6,105 |
| Sep 15, 2025 | 9,010.00 | 9,140.00 | 8,933.00 | 9,009.00 | 9,009.00 | 0.06% | 9,608 |
| Sep 12, 2025 | 9,070.00 | 9,100.00 | 8,980.50 | 9,003.50 | 9,003.50 | -0.75% | 7,058 |
| Sep 11, 2025 | 8,996.00 | 9,099.00 | 8,985.00 | 9,071.50 | 9,071.50 | 0.84% | 7,761 |
| Sep 10, 2025 | 9,099.00 | 9,179.50 | 8,962.00 | 8,996.00 | 8,996.00 | -1.15% | 13,505 |
| Sep 9, 2025 | 8,960.50 | 9,147.00 | 8,960.50 | 9,100.50 | 9,100.50 | 0.61% | 10,708 |
| Sep 8, 2025 | 9,120.00 | 9,152.50 | 8,909.50 | 9,045.50 | 9,045.50 | -0.49% | 12,381 |
| Sep 5, 2025 | 9,075.00 | 9,242.00 | 8,994.00 | 9,090.00 | 9,090.00 | -0.25% | 11,616 |
| Sep 4, 2025 | 9,071.00 | 9,184.00 | 9,055.50 | 9,113.00 | 9,113.00 | 0.20% | 20,690 |
| Sep 3, 2025 | 8,926.00 | 9,173.50 | 8,825.50 | 9,095.00 | 9,095.00 | 1.89% | 30,929 |
| Sep 2, 2025 | 8,750.50 | 8,955.00 | 8,649.00 | 8,926.00 | 8,926.00 | 1.85% | 26,783 |
| Sep 1, 2025 | 8,460.00 | 8,838.00 | 8,403.50 | 8,764.00 | 8,764.00 | 3.59% | 32,616 |
| Aug 29, 2025 | 8,385.00 | 8,514.50 | 8,287.00 | 8,460.50 | 8,460.50 | 1.58% | 24,461 |
| Aug 28, 2025 | 8,050.00 | 8,475.00 | 8,050.00 | 8,329.00 | 8,329.00 | 3.90% | 87,901 |
| Aug 26, 2025 | 8,225.00 | 8,329.50 | 7,955.00 | 8,016.50 | 8,016.50 | -3.04% | 62,760 |
| Aug 25, 2025 | 8,433.00 | 8,482.50 | 8,225.00 | 8,268.00 | 8,268.00 | -1.96% | 10,149 |
| Aug 22, 2025 | 8,392.00 | 8,464.50 | 8,307.00 | 8,433.00 | 8,433.00 | 0.49% | 11,150 |
| Aug 21, 2025 | 8,500.00 | 8,500.50 | 8,366.00 | 8,392.00 | 8,392.00 | -0.82% | 8,242 |
| Aug 20, 2025 | 8,492.00 | 8,519.50 | 8,435.50 | 8,461.00 | 8,461.00 | 0.11% | 9,121 |
| Aug 19, 2025 | 8,414.50 | 8,519.00 | 8,301.50 | 8,451.50 | 8,451.50 | 0.44% | 17,625 |
| Aug 18, 2025 | 8,498.50 | 8,520.00 | 8,330.00 | 8,414.50 | 8,414.50 | 1.20% | 33,276 |
| Aug 14, 2025 | 8,426.00 | 8,979.50 | 8,205.50 | 8,314.50 | 8,314.50 | -1.21% | 257,331 |
| Aug 13, 2025 | 8,678.00 | 8,757.00 | 8,252.00 | 8,416.50 | 8,416.50 | -2.94% | 34,709 |
| Aug 12, 2025 | 8,880.00 | 8,937.00 | 8,630.00 | 8,671.50 | 8,671.50 | -1.42% | 9,468 |
| Aug 11, 2025 | 8,735.00 | 8,899.00 | 8,619.00 | 8,796.50 | 8,796.50 | 0.14% | 10,106 |
| Aug 8, 2025 | 8,750.00 | 8,888.00 | 8,661.00 | 8,784.50 | 8,784.50 | 0.70% | 15,302 |
| Aug 7, 2025 | 8,800.00 | 8,807.00 | 8,666.00 | 8,723.50 | 8,723.50 | -1.26% | 9,367 |
| Aug 6, 2025 | 8,850.00 | 8,892.00 | 8,731.00 | 8,834.50 | 8,834.50 | -0.24% | 12,030 |
| Aug 5, 2025 | 8,912.50 | 8,999.00 | 8,831.00 | 8,855.50 | 8,855.50 | -1.14% | 7,831 |
| Aug 4, 2025 | 8,909.00 | 8,983.50 | 8,865.00 | 8,957.50 | 8,957.50 | 0.72% | 8,507 |
| Aug 1, 2025 | 9,175.00 | 9,221.00 | 8,840.00 | 8,893.50 | 8,893.50 | -3.18% | 16,512 |
| Jul 31, 2025 | 9,220.50 | 9,385.00 | 9,159.00 | 9,186.00 | 9,186.00 | -1.65% | 15,862 |
| Jul 30, 2025 | 9,020.50 | 9,400.00 | 8,948.00 | 9,340.00 | 9,340.00 | 4.39% | 39,808 |
| Jul 29, 2025 | 8,944.50 | 9,000.00 | 8,865.50 | 8,947.50 | 8,947.50 | 0.11% | 16,758 |
| Jul 28, 2025 | 8,855.00 | 8,981.50 | 8,842.00 | 8,937.50 | 8,937.50 | 0.79% | 16,459 |
| Jul 25, 2025 | 9,028.00 | 9,067.50 | 8,822.50 | 8,867.50 | 8,867.50 | -1.74% | 10,938 |
| Jul 24, 2025 | 8,950.00 | 9,061.00 | 8,936.50 | 9,024.50 | 9,024.50 | 1.00% | 13,697 |
| Jul 23, 2025 | 9,005.00 | 9,100.00 | 8,912.00 | 8,935.50 | 8,935.50 | -0.77% | 23,793 |
| Jul 22, 2025 | 9,219.50 | 9,250.00 | 8,970.00 | 9,005.00 | 9,005.00 | -1.49% | 31,723 |
| Jul 21, 2025 | 9,078.50 | 9,176.50 | 8,957.00 | 9,141.50 | 9,141.50 | 0.25% | 26,644 |
| Jul 18, 2025 | 9,379.00 | 9,390.00 | 9,056.50 | 9,119.00 | 9,119.00 | -2.93% | 24,592 |
| Jul 17, 2025 | 9,224.50 | 9,439.00 | 9,221.00 | 9,394.00 | 9,362.00 | 2.44% | 43,419 |
| Jul 16, 2025 | 9,210.00 | 9,531.00 | 9,134.00 | 9,170.50 | 9,139.26 | 0.11% | 67,828 |
| Jul 15, 2025 | 9,195.00 | 9,650.50 | 9,055.00 | 9,160.00 | 9,128.80 | -0.27% | 106,695 |
| Jul 14, 2025 | 9,200.00 | 9,303.00 | 9,161.00 | 9,184.50 | 9,153.21 | -0.62% | 10,623 |