AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India
· Delayed Price · Currency is INR 8,674.00
+73.00 (0.85%)
Mar 6, 2026, 3:30 PM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 8,800.00 | 9,000.00 | 8,694.00 | 8,960.50 | 8,960.50 | 3.30% | 10,901 |
| Feb 9, 2026 | 8,600.50 | 8,709.50 | 8,600.50 | 8,674.00 | 8,674.00 | 0.86% | 3,516 |
| Feb 6, 2026 | 8,580.00 | 8,635.00 | 8,540.00 | 8,600.00 | 8,600.00 | -0.25% | 4,570 |
| Feb 5, 2026 | 8,646.00 | 8,666.50 | 8,538.50 | 8,621.50 | 8,621.50 | -0.54% | 3,261 |
| Feb 4, 2026 | 8,710.00 | 8,775.00 | 8,591.00 | 8,668.00 | 8,668.00 | -0.48% | 5,922 |
| Feb 3, 2026 | 8,698.00 | 8,777.00 | 8,646.50 | 8,710.00 | 8,710.00 | 0.93% | 6,215 |
| Feb 2, 2026 | 8,574.00 | 8,650.00 | 8,430.50 | 8,629.50 | 8,629.50 | 0.35% | 3,562 |
| Feb 1, 2026 | 8,455.00 | 8,675.00 | 8,455.00 | 8,599.00 | 8,599.00 | 0.57% | 4,376 |
| Jan 30, 2026 | 8,415.00 | 8,595.00 | 8,329.50 | 8,550.00 | 8,550.00 | 1.89% | 4,432 |
| Jan 29, 2026 | 8,434.00 | 8,434.00 | 8,330.00 | 8,391.00 | 8,391.00 | -0.75% | 2,704 |
| Jan 28, 2026 | 8,329.50 | 8,489.00 | 8,271.00 | 8,454.50 | 8,454.50 | 1.26% | 6,249 |
| Jan 27, 2026 | 8,319.00 | 8,365.00 | 8,158.00 | 8,349.00 | 8,349.00 | 0.36% | 7,395 |
| Jan 23, 2026 | 8,336.00 | 8,360.00 | 8,254.00 | 8,319.00 | 8,319.00 | -0.34% | 5,165 |
| Jan 22, 2026 | 8,295.00 | 8,369.00 | 8,235.00 | 8,347.00 | 8,347.00 | 1.08% | 5,962 |
| Jan 21, 2026 | 8,232.00 | 8,271.50 | 8,127.50 | 8,257.50 | 8,257.50 | 0.08% | 10,825 |
| Jan 20, 2026 | 8,310.00 | 8,320.00 | 8,171.00 | 8,250.50 | 8,250.50 | -0.57% | 10,980 |
| Jan 19, 2026 | 8,240.00 | 8,349.00 | 8,150.00 | 8,298.00 | 8,298.00 | 0.41% | 6,749 |
| Jan 16, 2026 | 8,339.50 | 8,379.00 | 8,162.00 | 8,264.00 | 8,264.00 | -0.24% | 9,036 |
| Jan 14, 2026 | 8,121.50 | 8,331.50 | 8,121.50 | 8,284.00 | 8,284.00 | 0.70% | 7,427 |
| Jan 13, 2026 | 8,280.00 | 8,395.50 | 8,121.50 | 8,226.50 | 8,226.50 | 0.14% | 10,615 |
| Jan 12, 2026 | 8,382.00 | 8,460.00 | 8,020.00 | 8,215.00 | 8,215.00 | -1.50% | 24,782 |
| Jan 9, 2026 | 8,401.00 | 8,410.00 | 8,276.50 | 8,340.00 | 8,340.00 | -0.93% | 8,539 |
| Jan 8, 2026 | 8,426.00 | 8,520.00 | 8,380.00 | 8,418.50 | 8,418.50 | -0.54% | 7,352 |
| Jan 7, 2026 | 8,400.00 | 8,502.00 | 8,360.00 | 8,464.50 | 8,464.50 | 0.77% | 8,636 |
| Jan 6, 2026 | 8,439.50 | 8,500.00 | 8,251.00 | 8,400.00 | 8,400.00 | -0.45% | 44,912 |
| Jan 5, 2026 | 8,536.00 | 8,602.00 | 8,376.00 | 8,438.00 | 8,438.00 | -1.90% | 30,843 |
| Jan 2, 2026 | 8,798.50 | 8,800.50 | 8,561.50 | 8,601.50 | 8,601.50 | -2.01% | 34,247 |
| Jan 1, 2026 | 9,000.00 | 9,064.00 | 8,700.00 | 8,777.50 | 8,777.50 | -2.79% | 26,383 |
| Dec 31, 2025 | 8,918.50 | 9,075.00 | 8,820.00 | 9,029.00 | 9,029.00 | 1.24% | 5,189 |
| Dec 30, 2025 | 8,965.00 | 9,085.00 | 8,617.50 | 8,918.50 | 8,918.50 | -1.38% | 59,691 |
| Dec 29, 2025 | 8,977.00 | 9,084.50 | 8,911.00 | 9,043.50 | 9,043.50 | 1.85% | 8,945 |
| Dec 26, 2025 | 9,199.00 | 9,199.00 | 8,800.00 | 8,879.00 | 8,879.00 | -3.15% | 26,353 |
| Dec 24, 2025 | 9,120.00 | 9,190.50 | 9,076.00 | 9,168.00 | 9,168.00 | 0.31% | 4,561 |
| Dec 23, 2025 | 9,199.00 | 9,200.00 | 9,066.00 | 9,139.50 | 9,139.50 | 0.05% | 2,862 |
| Dec 22, 2025 | 9,140.00 | 9,148.00 | 9,050.00 | 9,134.50 | 9,134.50 | 0.47% | 2,223 |
| Dec 19, 2025 | 9,077.00 | 9,168.00 | 9,021.00 | 9,091.50 | 9,091.50 | 0.16% | 5,946 |
| Dec 18, 2025 | 9,032.00 | 9,101.00 | 8,933.00 | 9,077.00 | 9,077.00 | 0.78% | 3,734 |
| Dec 17, 2025 | 8,986.00 | 9,078.00 | 8,984.50 | 9,007.00 | 9,007.00 | -0.11% | 1,534 |
| Dec 16, 2025 | 9,101.00 | 9,138.50 | 8,986.50 | 9,016.50 | 9,016.50 | -1.16% | 2,242 |
| Dec 15, 2025 | 9,050.00 | 9,179.50 | 9,050.00 | 9,122.00 | 9,122.00 | -0.36% | 3,842 |
| Dec 12, 2025 | 9,100.00 | 9,200.00 | 9,100.00 | 9,155.00 | 9,155.00 | 0.09% | 2,254 |
| Dec 11, 2025 | 9,070.00 | 9,248.00 | 8,936.50 | 9,147.00 | 9,147.00 | 1.53% | 8,054 |
| Dec 10, 2025 | 9,065.50 | 9,124.00 | 8,972.50 | 9,009.50 | 9,009.50 | -0.27% | 2,713 |
| Dec 9, 2025 | 8,954.00 | 9,140.00 | 8,930.00 | 9,033.50 | 9,033.50 | -0.09% | 7,839 |
| Dec 8, 2025 | 9,238.00 | 9,251.00 | 8,999.00 | 9,041.50 | 9,041.50 | -2.01% | 3,915 |
| 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 |