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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,880	8,889.5	8,889.5	8,945	8,852	3,790
February 19, 2026	8,919.5	8,903	8,903	8,960	8,870.5	2,461
February 18, 2026	8,930.5	8,886	8,886	9,010.5	8,855	3,174
February 17, 2026	8,930	8,930.5	8,930.5	8,981	8,861.5	3,703
February 16, 2026	8,898	8,904	8,904	8,975	8,820	2,773
February 13, 2026	8,829.5	8,919	8,919	9,000	8,641	9,258
February 12, 2026	8,790	8,824	8,824	8,847.5	8,613	32,399
February 11, 2026	8,970.5	9,068	9,068	9,220	8,970.5	24,186
February 10, 2026	8,800	8,960.5	8,960.5	9,000	8,694	10,902
February 09, 2026	8,600.5	8,674	8,674	8,709.5	8,600.5	3,517
February 06, 2026	8,580	8,600	8,600	8,635	8,540	4,574
February 05, 2026	8,646	8,621.5	8,621.5	8,666.5	8,538.5	3,265
February 04, 2026	8,710	8,668	8,668	8,775	8,591	5,925
February 03, 2026	8,698	8,710	8,710	8,777	8,646.5	6,215
February 02, 2026	8,574	8,629.5	8,629.5	8,650	8,430.5	3,563
February 01, 2026	8,455	8,599	8,599	8,675	8,455	4,376
January 30, 2026	8,415	8,550	8,550	8,595	8,329.5	4,432
January 29, 2026	8,434	8,391	8,391	8,434	8,330	2,704
January 28, 2026	8,329.5	8,454.5	8,454.5	8,489	8,271	6,250
January 27, 2026	8,319	8,349	8,349	8,365	8,158	7,402
January 23, 2026	8,336	8,320.5	8,320.5	8,360	8,254	4,060
January 22, 2026	8,295	8,347	8,347	8,369	8,235	5,962
January 21, 2026	8,232	8,257.5	8,257.5	8,271.5	8,127.5	10,831
January 20, 2026	8,310	8,250.5	8,250.5	8,320	8,171	10,981
January 19, 2026	8,240	8,298	8,298	8,349	8,150	6,750
January 16, 2026	8,339.5	8,264	8,264	8,379	8,162	9,043
January 14, 2026	8,121.5	8,284	8,284	8,331.5	8,121.5	7,427
January 13, 2026	8,280	8,226.5	8,226.5	8,395.5	8,121.5	10,618
January 12, 2026	8,382	8,215	8,215	8,460	8,020	24,794
January 09, 2026	8,401	8,340	8,340	8,410	8,276.5	8,542
January 08, 2026	8,426	8,418.5	8,418.5	8,520	8,380	7,353
January 07, 2026	8,400	8,464.5	8,464.5	8,502	8,360	8,637
January 06, 2026	8,439.5	8,400	8,400	8,500	8,251	44,923
January 05, 2026	8,536	8,438	8,438	8,602	8,376	30,844
January 02, 2026	8,798.5	8,601.5	8,601.5	8,800.5	8,561.5	34,247
January 01, 2026	9,000	8,777.5	8,777.5	9,064	8,700	26,384
December 31, 2025	8,918.5	9,029	9,029	9,075	8,820	5,189
December 30, 2025	8,965	8,918.5	8,918.5	9,085	8,617.5	59,691
December 29, 2025	8,977	9,043.5	9,043.5	9,084.5	8,911	8,952
December 26, 2025	9,199	8,879	8,879	9,199	8,800	26,354
December 24, 2025	9,120	9,168	9,168	9,190.5	9,076	4,562
December 23, 2025	9,199	9,139.5	9,139.5	9,200	9,066	2,866
December 22, 2025	9,140	9,134.5	9,134.5	9,148	9,050	2,232
December 19, 2025	9,077	9,091.5	9,091.5	9,168	9,021	5,950
December 18, 2025	9,032	9,077	9,077	9,101	8,933	3,737
December 17, 2025	8,986	9,007	9,007	9,078	8,984.5	1,535
December 16, 2025	9,101	9,016.5	9,016.5	9,138.5	8,986.5	2,242
December 15, 2025	9,050	9,122	9,122	9,179.5	9,050	3,844
December 12, 2025	9,100	9,155	9,155	9,200	9,100	2,255
December 11, 2025	9,070	9,147	9,147	9,248	8,936.5	8,056
December 10, 2025	9,065.5	9,009.5	9,009.5	9,124	8,972.5	2,717
December 09, 2025	8,954	9,033.5	9,033.5	9,140	8,930	7,840
December 08, 2025	9,238	9,041.5	9,041.5	9,251	8,999	3,915
December 05, 2025	9,154	9,226.5	9,226.5	9,250	9,100	4,345
December 04, 2025	9,091	9,203	9,203	9,264	9,071	7,411
December 03, 2025	9,170	9,118	9,118	9,170	9,071	2,361
December 02, 2025	9,015.5	9,144.5	9,144.5	9,209	8,991	8,884
December 01, 2025	9,040	9,066.5	9,066.5	9,098.5	9,000	2,354
November 28, 2025	8,997.5	9,024	9,024	9,250	8,971	5,258
November 27, 2025	9,035	8,997.5	8,997.5	9,094	8,951	6,188

AstraZeneca Pharma India Limited (ASTRAZEN.NS) NSE