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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	8,812	8,891.5	8,891.5	8,950	8,735.5	14,573
September 26, 2025	8,900	8,811.5	8,811.5	8,993.5	8,738.5	23,664
September 25, 2025	8,867.5	9,027.5	9,027.5	9,068	8,770	19,131
September 24, 2025	8,728	8,808	8,808	8,829	8,711.5	4,901
September 23, 2025	8,865	8,761	8,761	8,884	8,692	6,650
September 22, 2025	8,988.5	8,858	8,858	9,080.5	8,822.5	10,585
September 19, 2025	9,091	8,934.5	8,934.5	9,145	8,890	29,829
September 18, 2025	9,140	9,074.5	9,074.5	9,140	9,015	7,946
September 17, 2025	9,016.5	9,138	9,138	9,192	8,980	10,754
September 16, 2025	8,997	9,016.5	9,016.5	9,084.5	8,963.5	6,106
September 15, 2025	9,010	9,009	9,009	9,140	8,933	9,608
September 12, 2025	9,070	9,003.5	9,003.5	9,100	8,980.5	7,058
September 11, 2025	8,996	9,071.5	9,071.5	9,099	8,985	7,762
September 10, 2025	9,099	8,996	8,996	9,179.5	8,962	13,506
September 09, 2025	8,960.5	9,100.5	9,100.5	9,147	8,960.5	10,698
September 08, 2025	9,120	9,045.5	9,045.5	9,152.5	8,909.5	12,381
September 05, 2025	9,075	9,090	9,090	9,242	8,994	11,617
September 04, 2025	9,071	9,113	9,113	9,184	9,055.5	20,691
September 03, 2025	8,926	9,095	9,095	9,173.5	8,825.5	30,920
September 02, 2025	8,750.5	8,926	8,926	8,955	8,649	26,783
September 01, 2025	8,460	8,764	8,764	8,838	8,403.5	32,616
August 29, 2025	8,385	8,460.5	8,460.5	8,514.5	8,287	24,462
August 28, 2025	8,050	8,320	8,320	8,475	8,050	87,906
August 26, 2025	8,225	8,016.5	8,016.5	8,329.5	7,955	62,760
August 25, 2025	8,433	8,268	8,268	8,482.5	8,225	10,149
August 22, 2025	8,392	8,433	8,433	8,464.5	8,307	11,159
August 21, 2025	8,500	8,392	8,392	8,500.5	8,366	8,333
August 20, 2025	8,492	8,461	8,461	8,519.5	8,435.5	9,121
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

AstraZeneca Pharma India Limited (ASTRAZEN.NS) NSE