AstraZeneca Pharma India Limited (NSE:ASTRAZEN)
India
· Delayed Price · Currency is INR 8,465.50
-107.50 (-1.25%)
Apr 28, 2026, 3:29 PM IST
AstraZeneca Pharma India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,578.00 | 8,598.50 | 8,426.50 | 8,465.50 | 8,465.50 | -1.25% | 3,122 |
| Apr 27, 2026 | 8,504.50 | 8,599.00 | 8,400.00 | 8,573.00 | 8,573.00 | 0.86% | 4,071 |
| Apr 24, 2026 | 8,500.00 | 8,594.00 | 8,325.50 | 8,500.00 | 8,500.00 | 0.51% | 6,543 |
| Apr 23, 2026 | 8,440.00 | 8,544.00 | 8,416.00 | 8,456.50 | 8,456.50 | 0.20% | 3,617 |
| Apr 22, 2026 | 8,452.00 | 8,595.50 | 8,422.00 | 8,440.00 | 8,440.00 | -0.14% | 5,217 |
| Apr 21, 2026 | 8,547.00 | 8,630.50 | 8,432.00 | 8,452.00 | 8,452.00 | -0.93% | 6,084 |
| Apr 20, 2026 | 8,525.00 | 8,598.00 | 8,413.00 | 8,531.50 | 8,531.50 | 0.29% | 4,673 |
| Apr 17, 2026 | 8,538.00 | 8,609.00 | 8,474.00 | 8,506.50 | 8,506.50 | -0.25% | 4,992 |
| Apr 16, 2026 | 8,600.00 | 8,699.00 | 8,431.50 | 8,528.00 | 8,528.00 | -0.25% | 8,459 |
| Apr 15, 2026 | 8,900.00 | 8,900.00 | 8,501.00 | 8,549.50 | 8,549.50 | -2.01% | 13,723 |
| Apr 13, 2026 | 8,024.50 | 8,895.00 | 8,024.00 | 8,725.00 | 8,725.00 | 5.13% | 55,429 |
| Apr 10, 2026 | 8,332.50 | 8,412.50 | 8,126.50 | 8,299.00 | 8,299.00 | 3.08% | 20,230 |
| Apr 9, 2026 | 7,934.50 | 8,070.00 | 7,849.00 | 8,051.00 | 8,051.00 | 2.05% | 7,817 |
| Apr 8, 2026 | 8,000.00 | 8,000.00 | 7,843.00 | 7,889.50 | 7,889.50 | 1.26% | 7,111 |
| Apr 7, 2026 | 7,770.00 | 7,855.00 | 7,727.50 | 7,791.50 | 7,791.50 | 0.30% | 4,000 |
| Apr 6, 2026 | 7,800.00 | 7,827.00 | 7,551.50 | 7,768.50 | 7,768.50 | -0.75% | 10,814 |
| Apr 2, 2026 | 7,790.00 | 7,877.00 | 7,700.00 | 7,827.50 | 7,827.50 | -0.31% | 7,311 |
| Apr 1, 2026 | 7,970.00 | 7,997.00 | 7,755.50 | 7,852.00 | 7,852.00 | 1.11% | 8,860 |
| Mar 30, 2026 | 7,811.00 | 7,901.50 | 7,677.00 | 7,765.50 | 7,765.50 | -2.09% | 13,887 |
| Mar 27, 2026 | 8,400.50 | 8,442.00 | 7,806.50 | 7,931.00 | 7,931.00 | -5.75% | 62,979 |
| Mar 25, 2026 | 8,294.00 | 8,449.50 | 8,284.50 | 8,415.00 | 8,415.00 | 1.68% | 4,518 |
| Mar 24, 2026 | 8,258.00 | 8,336.00 | 8,129.00 | 8,276.00 | 8,276.00 | 1.49% | 3,892 |
| Mar 23, 2026 | 8,300.00 | 8,300.00 | 8,001.00 | 8,154.50 | 8,154.50 | -2.00% | 16,039 |
| Mar 20, 2026 | 8,402.00 | 8,462.50 | 8,301.00 | 8,321.00 | 8,321.00 | -0.59% | 3,299 |
| Mar 19, 2026 | 8,401.00 | 8,544.50 | 8,350.50 | 8,370.50 | 8,370.50 | -1.33% | 3,112 |
| Mar 18, 2026 | 8,465.00 | 8,591.00 | 8,417.00 | 8,483.50 | 8,483.50 | 0.40% | 3,712 |
| Mar 17, 2026 | 8,440.50 | 8,506.00 | 8,312.00 | 8,449.50 | 8,449.50 | 0.88% | 5,900 |
| Mar 16, 2026 | 8,410.00 | 8,450.00 | 8,259.50 | 8,375.50 | 8,375.50 | -0.30% | 7,396 |
| Mar 13, 2026 | 8,575.00 | 8,579.00 | 8,292.00 | 8,401.00 | 8,401.00 | -2.42% | 6,947 |
| Mar 12, 2026 | 8,700.00 | 8,726.50 | 8,575.00 | 8,609.00 | 8,609.00 | -1.72% | 2,522 |
| Mar 11, 2026 | 8,815.50 | 8,859.50 | 8,625.50 | 8,760.00 | 8,760.00 | -0.63% | 2,560 |
| Mar 10, 2026 | 8,799.50 | 8,849.00 | 8,615.00 | 8,815.50 | 8,815.50 | 1.71% | 3,477 |
| Mar 9, 2026 | 8,599.50 | 8,700.00 | 8,474.50 | 8,667.50 | 8,667.50 | -0.43% | 5,828 |
| Mar 6, 2026 | 8,560.00 | 8,745.00 | 8,509.00 | 8,704.50 | 8,704.50 | 1.20% | 3,424 |
| 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 |