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 |