Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

AstraZeneca Pharma India Limited (ASTRAZEN) Historical Prices

IN:ASTRAZEN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266,257.506,383.206,250.006,367.356,367.35+1.10%1190.23
Oct 29, 20266,190.056,319.956,161.006,298.056,298.05+1.02%4100.77
Oct 28, 20266,058.506,385.006,058.506,234.706,234.70+2.66%1,0341.99
Oct 27, 20266,005.056,100.005,995.006,073.106,073.10-0.03%1200.23
Oct 26, 20266,039.106,112.805,890.306,074.756,074.75+1.45%2660.52
Oct 23, 20266,035.206,035.205,860.005,988.155,988.15-1.81%2880.56
Oct 22, 20266,068.056,124.006,000.006,098.656,098.65+0.36%1990.38
Oct 21, 20266,011.056,130.855,971.206,076.906,076.90+0.56%1,0732.11
Oct 20, 20266,043.306,078.405,850.006,043.306,043.30+0.00%00.00
Oct 19, 20265,925.006,078.405,850.006,043.306,043.30+1.29%1770.34
Oct 16, 20265,930.005,985.105,860.505,966.055,966.05+0.73%1170.22
Oct 15, 20265,900.656,000.005,879.305,922.605,922.60-0.35%2920.56
Oct 14, 20265,850.055,955.005,839.005,943.505,943.50+0.96%2990.56
Oct 13, 20265,920.005,932.755,800.005,887.005,887.00-0.57%4600.85
Oct 12, 20265,860.055,930.855,833.955,920.605,920.60+1.52%1520.28
Oct 09, 20265,726.005,860.505,660.005,831.855,831.85+2.24%7271.36
Oct 08, 20265,918.605,918.605,669.105,704.055,704.05-3.62%8421.51
Oct 07, 20266,019.506,019.505,805.005,918.555,918.55-1.08%8261.51
Oct 06, 20265,913.055,994.805,888.255,983.255,983.25+1.19%4740.87
Oct 05, 20266,078.156,087.305,889.105,913.005,913.00-1.95%2690.49
Oct 02, 20266,030.456,154.055,977.606,030.456,030.45+0.00%00.00
Oct 01, 20266,133.006,154.055,977.606,030.456,030.45-2.56%9951.87
Sep 30, 20266,225.656,280.006,130.006,188.756,188.75-1.05%5931.13
Sep 29, 20266,308.256,350.006,217.506,254.356,254.35-0.53%4030.78
Sep 28, 20266,490.856,490.856,267.256,287.506,287.50-3.53%9121.79
Sep 25, 20266,600.006,661.006,444.006,517.856,517.85-1.08%9691.92
Sep 24, 20266,678.806,701.006,562.756,588.906,588.90-1.79%4660.92
Sep 23, 20266,685.556,730.006,650.056,709.206,709.20-0.04%3410.68
Sep 22, 20266,663.906,742.006,606.306,712.156,712.15+0.72%3420.69
Sep 21, 20266,709.806,784.006,624.006,663.906,663.90-1.30%1280.26
Sep 18, 20266,610.006,772.656,610.006,751.406,751.40+1.15%4020.81
Sep 17, 20266,710.806,719.906,650.156,674.556,674.55-0.54%2490.50
Sep 16, 20266,751.006,881.656,656.306,710.806,710.80+0.26%5411.09
Sep 15, 20266,736.006,790.506,621.006,693.356,693.35-1.36%1,1952.49
Sep 14, 20266,785.356,858.706,760.906,785.356,785.35+0.00%00.00
Sep 11, 20266,858.706,858.706,760.906,785.356,785.35-1.07%4630.95
Sep 10, 20266,900.006,900.006,842.806,858.656,858.65-0.59%1720.35
Sep 09, 20266,864.806,914.806,810.006,899.306,899.30+0.50%4820.98
Sep 08, 20266,860.056,933.456,827.356,864.806,864.80+0.16%6421.29
Sep 07, 20266,917.006,964.606,815.306,853.706,853.70-1.11%4730.95
Sep 04, 20266,940.007,060.006,901.206,930.806,930.80-0.23%7841.60
Sep 03, 20266,854.506,975.056,850.056,946.956,946.95+1.12%5161.06
Sep 02, 20266,885.006,895.006,832.156,870.256,870.25-0.82%6461.33
Sep 01, 20266,900.107,024.956,900.106,927.106,927.10-0.63%3760.77
Aug 31, 20267,050.007,100.006,905.006,970.756,970.75-1.91%3710.76
Aug 28, 20267,131.607,158.257,081.007,106.257,106.25-0.21%1390.28
Aug 27, 20267,155.457,196.007,075.007,121.107,121.10-0.48%6171.26
Aug 26, 20267,230.007,245.457,140.007,155.457,155.45-0.15%4310.86
Aug 25, 20267,298.557,298.557,120.007,166.307,166.30-0.74%7471.53
Aug 24, 20267,400.057,449.707,194.057,220.057,220.05-2.57%1,6973.33