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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	9,071	9,042	9,042	9,076	8,976	5,134
November 25, 2025	9,050	9,026	9,026	9,127	8,955.5	3,736
November 24, 2025	9,000	9,037	9,037	9,175	8,941.5	17,616
November 21, 2025	9,101	8,988	8,988	9,101	8,880	15,411
November 19, 2025	9,035	9,118.5	9,118.5	9,189.5	8,919.5	10,062
November 18, 2025	9,298.5	9,037.5	9,037.5	9,469.5	8,974	27,916
November 17, 2025	9,235	9,140	9,140	9,235	9,115.5	4,269
November 14, 2025	9,170	9,153	9,153	9,241.5	9,126	2,861
November 13, 2025	9,330	9,183	9,183	9,390	9,142.5	7,514
November 12, 2025	9,248	9,282	9,282	9,310	9,088.5	7,687
November 11, 2025	9,042	9,150	9,150	9,198.5	8,882	12,337
November 10, 2025	9,201	9,083	9,083	9,236	8,828.5	34,379
November 07, 2025	9,234	9,077.5	9,077.5	9,234	9,009	15,929
November 06, 2025	9,580	9,182.5	9,182.5	9,580	9,132	21,659
November 04, 2025	9,800	9,605	9,605	9,830	9,529	18,117
November 03, 2025	9,555	9,827.5	9,827.5	9,849.5	9,519	35,845
October 31, 2025	9,469	9,555	9,555	9,599	9,412.5	20,034
October 30, 2025	9,330	9,469	9,469	9,497	9,268	6,459
October 29, 2025	9,359.5	9,346.5	9,346.5	9,410	9,315	5,493
October 28, 2025	9,310	9,315.5	9,315.5	9,528	9,200.5	17,493
October 27, 2025	9,252	9,311.5	9,311.5	9,350	9,215	11,086
October 24, 2025	9,283	9,302.5	9,302.5	9,360	9,250.5	4,127
October 23, 2025	9,306	9,301	9,301	9,339	9,248	4,289
October 21, 2025	9,350	9,306.5	9,306.5	9,380	9,272	959
October 20, 2025	9,140.5	9,344	9,344	9,400	9,090	9,773
October 17, 2025	9,061	9,178.5	9,178.5	9,220	9,000	6,824
October 16, 2025	9,151	9,101	9,101	9,233	9,075	8,444
October 15, 2025	9,121	9,148.5	9,148.5	9,213.5	9,051.5	7,743
October 14, 2025	9,222.5	9,121.5	9,121.5	9,229.5	9,069	8,705
October 13, 2025	9,324.5	9,222.5	9,222.5	9,389	9,152	16,063
October 10, 2025	9,270	9,262	9,262	9,299	9,207	12,646
October 09, 2025	9,270	9,242.5	9,242.5	9,355.5	9,178	14,019
October 08, 2025	9,330.5	9,275	9,275	9,445	9,169.5	11,623
October 07, 2025	9,370	9,381	9,381	9,421.5	9,351	10,918
October 06, 2025	9,339	9,414.5	9,414.5	9,500	9,206	23,945
October 03, 2025	9,248	9,331	9,331	9,380	9,156	12,070
October 01, 2025	9,100	9,222	9,222	9,250	9,080	18,000
September 30, 2025	8,833	9,105.5	9,105.5	9,158	8,833	18,575
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

AstraZeneca Pharma India Limited (ASTRAZEN.NS) NSE