AstraZeneca Pharma India Limited ASTRAZEN
NSE · India · Health Technology
INR 6,010.00-176.00 (-2.85%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6,031.00 | -2.51% | INR 6,153.50 | INR 6,172.00 | INR 5,986.00 | 11.47K |
| 2026-09-30 | INR 6,186.00 | -1.10% | INR 6,210.00 | INR 6,289.00 | INR 6,120.50 | 56.73K |
| 2026-09-29 | INR 6,254.50 | -0.41% | INR 6,235.00 | INR 6,355.00 | INR 6,195.50 | 8.51K |
| 2026-09-28 | INR 6,280.00 | -3.46% | INR 6,477.00 | INR 6,477.00 | INR 6,262.00 |
| 10.12K |
| 2026-09-25 | INR 6,505.00 | -1.30% | INR 6,600.00 | INR 6,705.00 | INR 6,444.00 | 6.16K |
| 2026-09-24 | INR 6,591.00 | -1.71% | INR 6,706.00 | INR 6,706.00 | INR 6,543.00 | 4.76K |
| 2026-09-23 | INR 6,706.00 | -0.08% | INR 6,708.00 | INR 6,745.00 | INR 6,656.00 | 3.76K |
| 2026-09-22 | INR 6,711.50 | +0.92% | INR 6,605.00 | INR 6,757.00 | INR 6,603.00 | 4.54K |
| 2026-09-21 | INR 6,650.00 | -1.50% | INR 6,700.00 | INR 6,783.00 | INR 6,624.00 | 4.52K |
| 2026-09-18 | INR 6,751.50 | +1.24% | INR 6,678.00 | INR 6,769.00 | INR 6,678.00 | 4.64K |
| 2026-09-17 | INR 6,669.00 | -0.51% | INR 6,700.00 | INR 6,753.00 | INR 6,655.00 | 2.00K |
| 2026-09-16 | INR 6,703.00 | +0.11% | INR 6,671.00 | INR 6,898.50 | INR 6,650.50 | 17.01K |
| 2026-09-15 | INR 6,695.50 | -1.02% | INR 6,767.50 | INR 6,778.50 | INR 6,600.00 | 14.84K |
| 2026-09-14 | INR 6,764.50 | 0.00% | INR 6,764.50 | INR 6,764.50 | INR 6,764.50 | 0 |
| 2026-09-11 | INR 6,764.50 | -1.40% | INR 6,880.00 | INR 6,880.00 | INR 6,750.00 | 3.31K |
| 2026-09-10 | INR 6,860.50 | -0.23% | INR 6,880.50 | INR 6,906.00 | INR 6,837.50 | 2.29K |
| 2026-09-09 | INR 6,876.50 | +0.01% | INR 6,870.00 | INR 6,943.50 | INR 6,801.00 | 5.60K |
| 2026-09-08 | INR 6,875.50 | +0.36% | INR 6,860.00 | INR 6,924.00 | INR 6,830.00 | 2.70K |
| 2026-09-07 | INR 6,851.00 | -1.34% | INR 6,945.00 | INR 6,994.00 | INR 6,830.00 | 5.46K |
| 2026-09-04 | INR 6,944.00 | +0.05% | INR 6,999.00 | INR 7,062.00 | INR 6,900.00 | 6.49K |
| 2026-09-03 | INR 6,940.50 | +1.06% | INR 6,868.00 | INR 6,960.00 | INR 6,835.50 | 4.14K |
| 2026-09-02 | INR 6,868.00 | -0.71% | INR 6,930.00 | INR 6,940.00 | INR 6,835.00 | 4.79K |
| 2026-09-01 | INR 6,917.00 | -0.50% | INR 6,995.00 | INR 7,014.50 | INR 6,885.50 | 3.55K |
| 2026-08-31 | INR 6,951.50 | -2.18% | INR 7,106.50 | INR 7,106.50 | INR 6,905.00 | 12.70K |
| 2026-08-28 | INR 7,106.50 | -0.41% | INR 7,140.50 | INR 7,170.00 | INR 7,081.00 | 2.65K |
| 2026-08-27 | INR 7,136.00 | -0.24% | INR 7,170.00 | INR 7,200.00 | INR 7,070.00 | 6.39K |
| 2026-08-26 | INR 7,153.00 | +0.10% | INR 7,190.00 | INR 7,214.00 | INR 7,137.50 | 3.43K |
| 2026-08-25 | INR 7,146.00 | -1.19% | INR 7,264.00 | INR 7,275.00 | INR 7,110.00 | 15.33K |
| 2026-08-24 | INR 7,232.00 | -2.47% | INR 7,415.50 | INR 7,474.00 | INR 7,200.00 | 52.53K |
| 2026-08-21 | INR 7,415.50 | -1.22% | INR 7,500.00 | INR 7,580.00 | INR 7,371.50 | 19.16K |
| 2026-08-20 | INR 7,507.00 | +0.09% | INR 7,500.50 | INR 7,620.00 | INR 7,485.00 | 9.21K |
| 2026-08-19 | INR 7,500.50 | -1.89% | INR 7,680.00 | INR 7,738.50 | INR 7,481.00 | 53.65K |
| 2026-08-18 | INR 7,645.00 | +0.06% | INR 7,640.50 | INR 7,759.50 | INR 7,595.00 | 7.59K |
| 2026-08-17 | INR 7,640.50 | -1.45% | INR 7,789.50 | INR 7,814.50 | INR 7,602.00 | 18.50K |
| 2026-08-14 | INR 7,753.00 | -0.51% | INR 7,834.50 | INR 7,889.50 | INR 7,730.00 | 5.62K |
| 2026-08-13 | INR 7,792.50 | -1.44% | INR 7,907.00 | INR 7,922.50 | INR 7,761.00 | 5.55K |
| 2026-08-12 | INR 7,906.50 | -0.50% | INR 7,982.00 | INR 7,999.00 | INR 7,870.00 | 4.96K |
| 2026-08-11 | INR 7,946.50 | -1.77% | INR 7,966.00 | INR 8,050.00 | INR 7,930.00 | 6.72K |
| 2026-08-10 | INR 8,090.00 | -1.23% | INR 8,259.00 | INR 8,259.00 | INR 7,722.00 | 47.98K |
| 2026-08-07 | INR 8,191.00 | +1.43% | INR 8,129.00 | INR 8,209.50 | INR 8,050.00 | 2.41K |
| 2026-08-06 | INR 8,075.50 | -0.41% | INR 8,099.00 | INR 8,124.50 | INR 8,050.00 | 3.20K |
| 2026-08-05 | INR 8,108.50 | -1.24% | INR 8,290.00 | INR 8,290.00 | INR 8,008.00 | 7.14K |
| 2026-08-04 | INR 8,210.50 | -1.08% | INR 8,210.00 | INR 8,293.00 | INR 8,180.00 | 4.27K |
| 2026-08-03 | INR 8,300.00 | +2.47% | INR 8,250.00 | INR 8,510.00 | INR 8,180.00 | 13.56K |
| 2026-07-31 | INR 8,100.00 | +0.07% | INR 8,065.00 | INR 8,200.00 | INR 8,027.00 | 136.14K |
| 2026-07-30 | INR 8,094.50 | -1.11% | INR 8,180.00 | INR 8,199.50 | INR 8,065.00 | 1.63K |
| 2026-07-29 | INR 8,185.00 | +1.41% | INR 8,099.50 | INR 8,229.50 | INR 8,060.00 | 6.73K |
| 2026-07-28 | INR 8,071.50 | -1.18% | INR 8,145.00 | INR 8,149.50 | INR 8,045.50 | 1.77K |
| 2026-07-27 | INR 8,167.50 | +2.02% | INR 8,005.50 | INR 8,185.00 | INR 8,005.00 | 6.36K |
| 2026-07-24 | INR 8,005.50 | +1.70% | INR 7,865.50 | INR 8,024.50 | INR 7,827.00 | 14.18K |
| 2026-07-23 | INR 7,872.00 | -1.98% | INR 7,970.50 | INR 8,048.50 | INR 7,850.00 | 4.17K |
| 2026-07-22 | INR 8,031.00 | -0.71% | INR 8,051.50 | INR 8,052.00 | INR 7,963.00 | 3.14K |
| 2026-07-21 | INR 8,088.50 | +0.42% | INR 8,102.00 | INR 8,109.50 | INR 7,985.00 | 5.23K |
| 2026-07-20 | INR 8,054.50 | +0.39% | INR 8,075.00 | INR 8,104.50 | INR 8,000.00 | 6.01K |
| 2026-07-17 | INR 8,023.50 | -0.77% | INR 8,070.00 | INR 8,170.00 | INR 7,933.00 | 8.91K |
| 2026-07-16 | INR 8,086.00 | -1.73% | INR 8,260.00 | INR 8,260.00 | INR 8,065.00 | 5.73K |
| 2026-07-15 | INR 8,228.50 | +0.37% | INR 8,299.00 | INR 8,300.00 | INR 8,178.00 | 8.72K |
| 2026-07-14 | INR 8,198.50 | -1.12% | INR 8,337.00 | INR 8,366.00 | INR 8,162.00 | 5.46K |
| 2026-07-13 | INR 8,291.00 | +2.14% | INR 8,138.00 | INR 8,404.00 | INR 8,025.00 | 12.19K |
| 2026-07-10 | INR 8,117.50 | +0.04% | INR 8,100.50 | INR 8,160.00 | INR 7,900.00 | 5.51K |
| 2026-07-09 | INR 8,114.50 | -0.33% | INR 8,158.50 | INR 8,229.00 | INR 8,101.00 | 2.71K |
| 2026-07-08 | INR 8,141.00 | -0.77% | INR 8,204.00 | INR 8,254.00 | INR 8,114.50 | 5.01K |
| 2026-07-07 | INR 8,204.00 | -0.39% | INR 8,250.50 | INR 8,344.00 | INR 8,161.50 | 3.62K |
| 2026-07-06 | INR 8,236.00 | -0.90% | INR 8,312.50 | INR 8,364.00 | INR 8,214.00 | 1.50K |
| 2026-07-03 | INR 8,310.50 | +0.83% | INR 8,273.50 | INR 8,325.00 | INR 8,198.00 | 4.28K |
| 2026-07-02 | INR 8,242.00 | +0.80% | INR 8,260.50 | INR 8,260.50 | INR 8,170.00 | 3.28K |
| 2026-07-01 | INR 8,176.50 | -0.61% | INR 8,150.00 | INR 8,390.00 | INR 8,090.00 | 5.88K |
| 2026-06-30 | INR 8,226.50 | +2.09% | INR 8,060.00 | INR 8,282.00 | INR 8,060.00 | 5.64K |
| 2026-06-29 | INR 8,058.00 | -3.97% | INR 8,390.50 | INR 8,491.00 | INR 7,971.50 | 51.86K |
| 2026-06-26 | INR 8,391.00 | 0.00% | INR 8,391.00 | INR 8,391.00 | INR 8,391.00 | 0 |
| 2026-06-25 | INR 8,391.00 | -0.60% | INR 8,499.50 | INR 8,499.50 | INR 8,352.00 | 1.03K |
| 2026-06-24 | INR 8,442.00 | -0.83% | INR 8,532.50 | INR 8,562.00 | INR 8,421.00 | 1.79K |
| 2026-06-23 | INR 8,513.00 | -0.66% | INR 8,546.50 | INR 8,784.00 | INR 8,481.00 | 4.85K |
| 2026-06-22 | INR 8,569.50 | +1.61% | INR 8,401.00 | INR 8,595.00 | INR 8,385.50 | 6.86K |
| 2026-06-19 | INR 8,433.50 | -1.12% | INR 8,540.00 | INR 8,540.00 | INR 8,354.00 | 7.05K |
| 2026-06-18 | INR 8,529.00 | +0.19% | INR 8,520.00 | INR 8,575.00 | INR 8,429.00 | 2.09K |
| 2026-06-17 | INR 8,512.50 | +0.11% | INR 8,501.00 | INR 8,544.00 | INR 8,451.00 | 1.68K |
| 2026-06-16 | INR 8,503.00 | +0.94% | INR 8,450.00 | INR 8,545.00 | INR 8,366.00 | 3.73K |
| 2026-06-15 | INR 8,423.50 | +2.11% | INR 8,260.00 | INR 8,461.00 | INR 8,234.50 | 7.06K |
| 2026-06-12 | INR 8,249.50 | +0.26% | INR 8,299.00 | INR 8,299.00 | INR 8,213.00 | 3.07K |
| 2026-06-11 | INR 8,228.50 | -0.72% | INR 8,332.00 | INR 8,409.50 | INR 8,170.50 | 10.10K |
| 2026-06-10 | INR 8,288.50 | -1.95% | INR 8,480.00 | INR 8,546.00 | INR 8,250.00 | 8.52K |
| 2026-06-09 | INR 8,453.00 | +1.31% | INR 8,370.00 | INR 8,550.00 | INR 8,344.00 | 4.26K |
| 2026-06-08 | INR 8,343.50 | -2.98% | INR 8,590.00 | INR 8,604.00 | INR 8,276.50 | 5.11K |
| 2026-06-05 | INR 8,600.00 | +1.00% | INR 8,454.00 | INR 8,679.50 | INR 8,454.00 | 6.13K |
| 2026-06-04 | INR 8,514.50 | -0.50% | INR 8,493.00 | INR 8,595.00 | INR 8,401.50 | 8.26K |
| 2026-06-03 | INR 8,557.00 | -1.76% | INR 8,666.50 | INR 8,698.50 | INR 8,505.00 | 3.33K |
| 2026-06-02 | INR 8,710.00 | -0.22% | INR 8,790.00 | INR 8,790.00 | INR 8,650.00 | 4.05K |
| 2026-06-01 | INR 8,729.00 | +1.13% | INR 8,640.00 | INR 8,800.00 | INR 8,555.50 | 9.22K |
| 2026-05-29 | INR 8,631.50 | -0.19% | INR 8,600.00 | INR 8,820.00 | INR 8,431.50 | 29.55K |