AstraZeneca Pharma India Limited - ASTRAZEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	8,414.5	8,451.5	8,451.5	8,519	8,301.5	17,631
August 18, 2025	8,498.5	8,414.5	8,414.5	8,520	8,330	33,297
August 14, 2025	8,426	8,314.5	8,314.5	8,979.5	8,205.5	257,292
August 13, 2025	8,678	8,416.5	8,416.5	8,757	8,252	34,709
August 12, 2025	8,880	8,671.5	8,671.5	8,937	8,630	9,481
August 11, 2025	8,735	8,796.5	8,796.5	8,899	8,619	10,106
August 08, 2025	8,750	8,784.5	8,784.5	8,888	8,661	15,311
August 07, 2025	8,800	8,723.5	8,723.5	8,807	8,666	9,368
August 06, 2025	8,850	8,834.5	8,834.5	8,892	8,731	12,033
August 05, 2025	8,912.5	8,855.5	8,855.5	8,999	8,831	7,845
August 04, 2025	8,909	8,957.5	8,957.5	8,983.5	8,865	8,507
August 01, 2025	9,175	8,893.5	8,893.5	9,221	8,840	16,508
July 31, 2025	9,220.5	9,186	9,186	9,385	9,159	15,862
July 30, 2025	9,020.5	9,340	9,340	9,400	8,948	39,808
July 29, 2025	8,944.5	8,947.5	8,947.5	9,000	8,865.5	16,758
July 28, 2025	8,855	8,937.5	8,937.5	8,981.5	8,842	16,459
July 25, 2025	9,028	8,867.5	8,867.5	9,067.5	8,822.5	10,938
July 24, 2025	8,950	9,024.5	9,024.5	9,061	8,936.5	13,697
July 23, 2025	9,005	8,935.5	8,935.5	9,100	8,912	23,793
July 22, 2025	9,219.5	9,005	9,005	9,250	8,970	31,713
July 21, 2025	9,078.5	9,141.5	9,141.5	9,176.5	8,957	26,644
July 18, 2025	9,379	9,119	9,119	9,390	9,056.5	24,492
July 17, 2025	9,224.5	9,394	9,394	9,439	9,221	43,419
July 16, 2025	9,210	9,170.5	9,170.5	9,531	9,134	67,828
July 15, 2025	9,195	9,160	9,160	9,650.5	9,055	106,695
July 14, 2025	9,200	9,184.5	9,184.5	9,303	9,161	10,623
July 11, 2025	9,120	9,241.5	9,241.5	9,272.5	9,120	20,847
July 10, 2025	9,369.5	9,110.5	9,110.5	9,369.5	9,020	26,253
July 09, 2025	9,140	9,288.5	9,288.5	9,339	9,091	37,165
July 08, 2025	9,150	9,127	9,127	9,260	9,060	31,963
July 07, 2025	9,102.5	9,150.5	9,150.5	9,170	9,063	17,540
July 04, 2025	9,111.5	9,102.5	9,102.5	9,205.5	9,040	25,256
July 03, 2025	9,060	9,111.5	9,111.5	9,205	9,018	48,146
July 02, 2025	8,959	9,012	9,012	9,240	8,870	149,035
July 01, 2025	8,910	8,898	8,898	8,950	8,860	18,039
June 30, 2025	8,965	8,908.5	8,908.5	9,067.5	8,815	41,149
June 27, 2025	8,781	8,907	8,907	8,964.5	8,760	38,459
June 26, 2025	8,847	8,748.5	8,748.5	8,867.5	8,711	18,909
June 25, 2025	8,794	8,862.5	8,862.5	8,936	8,752	24,164
June 24, 2025	8,963	8,778.5	8,778.5	8,963	8,682	40,477
June 23, 2025	8,868.5	8,876	8,876	8,989	8,676	72,011
June 20, 2025	9,300.5	8,871	8,871	9,460	8,795	130,114
June 19, 2025	9,680.5	9,410.5	9,410.5	9,724.5	9,361	40,259
June 18, 2025	10,000	9,734.5	9,734.5	10,053	9,690.5	39,124
June 17, 2025	10,290	10,069	10,069	10,392.5	9,945.5	45,582
June 16, 2025	10,450	10,266	10,266	10,559	9,994	69,141
June 13, 2025	10,029	10,509.5	10,509.5	10,691	9,961	106,445
June 12, 2025	9,960	10,195	10,195	10,295	9,860.5	124,056
June 11, 2025	9,980	9,970	9,970	10,050	9,915	31,762
June 10, 2025	10,000	10,054.5	10,054.5	10,145	9,813	66,699
June 09, 2025	9,900	10,057	10,057	10,130	9,750	89,220
June 06, 2025	9,850	9,790	9,790	10,050	9,570	123,203
June 05, 2025	9,495	9,884	9,884	9,955	9,362	267,768
June 04, 2025	9,250	9,493.5	9,493.5	10,033	9,250	618,303
June 03, 2025	9,313	9,336.5	9,336.5	9,410	9,041	309,234
June 02, 2025	8,409	9,336.5	9,336.5	9,488	8,400.5	1.43M
May 30, 2025	7,820	7,972	7,972	8,090	7,820	15,250
May 29, 2025	7,885	7,918.5	7,918.5	7,963.5	7,820	11,257
May 28, 2025	7,967.5	7,884.5	7,884.5	7,967.5	7,820	8,293
May 27, 2025	8,063	7,905.5	7,905.5	8,126	7,874	12,157

AstraZeneca Pharma India Limited (ASTRAZEN.NS) NSE