NSE - Delayed Quote • INR
AstraZeneca Pharma India Limited (ASTRAZEN.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5,202.55 | 5,212.90 | 5,130.50 | 5,189.70 | 5,189.70 | 22,305 |
| Apr 18, 2024 | 5,285.10 | 5,285.10 | 5,186.00 | 5,224.15 | 5,224.15 | 13,097 |
| Apr 16, 2024 | 5,198.00 | 5,304.90 | 5,168.95 | 5,285.10 | 5,285.10 | 5,299 |
| Apr 15, 2024 | 5,253.00 | 5,272.30 | 5,122.55 | 5,199.95 | 5,199.95 | 25,650 |
| Apr 12, 2024 | 5,420.80 | 5,440.90 | 5,291.05 | 5,307.70 | 5,307.70 | 5,214 |
| Apr 10, 2024 | 5,357.25 | 5,424.00 | 5,337.85 | 5,398.50 | 5,398.50 | 20,691 |
| Apr 9, 2024 | 5,399.85 | 5,408.40 | 5,281.55 | 5,357.25 | 5,357.25 | 8,477 |
| Apr 8, 2024 | 5,155.00 | 5,595.85 | 5,124.15 | 5,389.40 | 5,389.40 | 73,312 |
| Apr 5, 2024 | 5,080.50 | 5,199.00 | 5,073.25 | 5,146.75 | 5,146.75 | 7,395 |
| Apr 4, 2024 | 5,130.00 | 5,251.40 | 5,039.00 | 5,080.50 | 5,080.50 | 147,186 |
| Apr 3, 2024 | 5,199.85 | 5,199.85 | 5,061.00 | 5,090.00 | 5,090.00 | 8,345 |
| Apr 2, 2024 | 5,215.00 | 5,261.90 | 5,096.00 | 5,151.10 | 5,151.10 | 7,311 |
| Apr 1, 2024 | 5,256.30 | 5,400.00 | 5,150.00 | 5,200.60 | 5,200.60 | 9,793 |
| Mar 28, 2024 | 5,329.80 | 5,380.00 | 5,255.00 | 5,328.45 | 5,328.45 | 7,994 |
| Mar 27, 2024 | 5,159.00 | 5,380.00 | 5,082.65 | 5,314.75 | 5,314.75 | 43,002 |
| Mar 26, 2024 | 5,175.25 | 5,194.70 | 5,025.00 | 5,082.70 | 5,082.70 | 5,287 |
| Mar 22, 2024 | 5,039.80 | 5,161.55 | 5,018.05 | 5,130.40 | 5,130.40 | 6,751 |
| Mar 21, 2024 | 5,049.75 | 5,145.00 | 5,025.00 | 5,031.15 | 5,031.15 | 4,092 |
| Mar 20, 2024 | 5,087.90 | 5,129.95 | 5,008.25 | 5,033.75 | 5,033.75 | 10,067 |
| Mar 19, 2024 | 5,097.25 | 5,133.00 | 5,022.20 | 5,071.60 | 5,071.60 | 4,297 |
| Mar 18, 2024 | 5,059.90 | 5,120.00 | 5,020.00 | 5,097.25 | 5,097.25 | 3,597 |
| Mar 14, 2024 | 5,099.80 | 5,149.95 | 4,785.00 | 4,928.05 | 4,928.05 | 13,676 |
| Mar 13, 2024 | 5,170.25 | 5,174.70 | 4,993.95 | 5,093.45 | 5,093.45 | 39,822 |
| Mar 12, 2024 | 5,374.90 | 5,396.80 | 5,135.05 | 5,170.25 | 5,170.25 | 30,248 |
| Mar 11, 2024 | 5,449.00 | 5,449.00 | 5,310.00 | 5,374.90 | 5,374.90 | 7,046 |
| Mar 7, 2024 | 5,399.80 | 5,489.00 | 5,328.75 | 5,423.15 | 5,423.15 | 8,954 |
| Mar 6, 2024 | 5,470.00 | 5,470.00 | 5,355.00 | 5,395.35 | 5,395.35 | 15,289 |
| Mar 5, 2024 | 5,440.00 | 5,483.90 | 5,373.10 | 5,452.45 | 5,452.45 | 16,777 |
| Mar 4, 2024 | 5,450.20 | 5,478.95 | 5,397.40 | 5,449.90 | 5,449.90 | 24,663 |
| Mar 1, 2024 | 5,521.25 | 5,542.95 | 5,425.00 | 5,449.20 | 5,449.20 | 5,777 |
| Feb 29, 2024 | 5,524.85 | 5,590.00 | 5,405.00 | 5,516.55 | 5,516.55 | 11,820 |
| Feb 28, 2024 | 5,578.00 | 5,630.00 | 5,445.15 | 5,512.35 | 5,512.35 | 10,827 |
| Feb 27, 2024 | 5,461.55 | 5,586.00 | 5,445.00 | 5,571.40 | 5,571.40 | 17,811 |
| Feb 26, 2024 | 5,507.00 | 5,541.55 | 5,442.50 | 5,461.55 | 5,461.55 | 2,850 |
| Feb 23, 2024 | 5,519.40 | 5,539.80 | 5,478.15 | 5,507.75 | 5,507.75 | 5,372 |
| Feb 22, 2024 | 5,499.80 | 5,533.00 | 5,396.10 | 5,501.20 | 5,501.20 | 24,022 |
| Feb 21, 2024 | 5,515.70 | 5,527.30 | 5,423.30 | 5,496.10 | 5,496.10 | 11,466 |
| Feb 20, 2024 | 5,520.90 | 5,557.50 | 5,455.00 | 5,477.35 | 5,477.35 | 6,951 |
| Feb 19, 2024 | 5,500.00 | 5,550.00 | 5,480.25 | 5,500.80 | 5,500.80 | 9,794 |
| Feb 16, 2024 | 5,565.40 | 5,565.45 | 5,454.00 | 5,503.05 | 5,503.05 | 13,789 |
| Feb 15, 2024 | 5,369.80 | 5,538.00 | 5,362.25 | 5,510.45 | 5,510.45 | 13,045 |
| Feb 14, 2024 | 5,439.00 | 5,489.80 | 5,322.50 | 5,358.10 | 5,358.10 | 13,335 |
| Feb 13, 2024 | 5,452.95 | 5,590.00 | 5,228.45 | 5,404.70 | 5,404.70 | 30,341 |
| Feb 12, 2024 | 5,722.35 | 5,798.85 | 5,363.85 | 5,443.65 | 5,443.65 | 29,366 |
| Feb 9, 2024 | 5,905.60 | 5,928.45 | 5,550.00 | 5,722.35 | 5,722.35 | 222,259 |
| Feb 8, 2024 | 6,920.00 | 6,950.00 | 6,482.65 | 6,569.95 | 6,569.95 | 18,692 |
| Feb 7, 2024 | 6,835.00 | 6,925.00 | 6,750.00 | 6,783.00 | 6,783.00 | 12,116 |
| Feb 6, 2024 | 6,669.80 | 7,220.95 | 6,656.95 | 6,927.05 | 6,927.05 | 46,969 |
| Feb 5, 2024 | 6,460.00 | 6,723.00 | 6,460.00 | 6,656.20 | 6,656.20 | 6,162 |
| Feb 2, 2024 | 6,425.00 | 6,561.60 | 6,401.55 | 6,475.40 | 6,475.40 | 4,032 |
| Feb 1, 2024 | 6,616.60 | 6,648.70 | 6,405.00 | 6,497.75 | 6,497.75 | 6,032 |
| Jan 31, 2024 | 6,400.00 | 6,872.00 | 6,399.85 | 6,616.60 | 6,616.60 | 47,932 |
| Jan 30, 2024 | 6,300.25 | 6,360.00 | 6,270.30 | 6,349.25 | 6,349.25 | 5,800 |
| Jan 29, 2024 | 6,394.95 | 6,394.95 | 6,275.55 | 6,318.85 | 6,318.85 | 3,129 |
| Jan 25, 2024 | 6,430.00 | 6,430.00 | 6,289.35 | 6,301.70 | 6,301.70 | 3,675 |
| Jan 24, 2024 | 6,399.00 | 6,488.95 | 6,297.70 | 6,412.05 | 6,412.05 | 4,962 |
| Jan 23, 2024 | 6,567.65 | 6,600.00 | 6,178.95 | 6,324.20 | 6,324.20 | 10,560 |
| Jan 19, 2024 | 6,300.25 | 6,366.00 | 6,250.30 | 6,298.95 | 6,298.95 | 3,264 |
| Jan 18, 2024 | 6,319.00 | 6,365.30 | 6,174.95 | 6,314.25 | 6,314.25 | 7,829 |
| Jan 17, 2024 | 6,289.05 | 6,384.45 | 6,187.55 | 6,321.95 | 6,321.95 | 10,305 |
| Jan 16, 2024 | 6,154.75 | 6,487.95 | 6,101.00 | 6,289.70 | 6,289.70 | 23,414 |
| Jan 15, 2024 | 6,260.55 | 6,341.45 | 6,131.00 | 6,194.50 | 6,194.50 | 6,273 |
| Jan 12, 2024 | 6,297.70 | 6,386.65 | 6,117.15 | 6,252.45 | 6,252.45 | 19,828 |
| Jan 11, 2024 | 6,629.75 | 6,629.75 | 6,270.00 | 6,294.80 | 6,294.80 | 102,745 |
| Jan 10, 2024 | 5,652.70 | 6,760.00 | 5,620.00 | 6,641.15 | 6,641.15 | 359,029 |
| Jan 9, 2024 | 5,739.85 | 5,739.85 | 5,566.35 | 5,652.70 | 5,652.70 | 11,700 |
| Jan 8, 2024 | 5,570.00 | 5,740.00 | 5,508.00 | 5,667.20 | 5,667.20 | 16,778 |
| Jan 5, 2024 | 5,586.45 | 5,677.95 | 5,510.00 | 5,563.05 | 5,563.05 | 9,652 |
| Jan 4, 2024 | 5,686.05 | 5,732.00 | 5,556.90 | 5,586.45 | 5,586.45 | 10,189 |
| Jan 3, 2024 | 5,698.05 | 5,796.00 | 5,650.00 | 5,686.35 | 5,686.35 | 21,464 |
| Jan 2, 2024 | 5,612.10 | 5,759.00 | 5,523.00 | 5,698.05 | 5,698.05 | 30,876 |
| Jan 1, 2024 | 5,500.00 | 5,690.00 | 5,500.00 | 5,645.40 | 5,645.40 | 30,202 |
| Dec 29, 2023 | 5,607.05 | 5,616.40 | 5,490.70 | 5,526.60 | 5,526.60 | 20,119 |
| Dec 28, 2023 | 5,550.25 | 5,669.00 | 5,519.05 | 5,601.90 | 5,601.90 | 48,496 |
| Dec 27, 2023 | 5,644.60 | 5,734.00 | 5,502.00 | 5,563.30 | 5,563.30 | 152,859 |
| Dec 26, 2023 | 5,329.10 | 5,758.00 | 5,158.20 | 5,644.60 | 5,644.60 | 327,921 |
| Dec 22, 2023 | 4,791.40 | 5,494.70 | 4,775.00 | 5,329.10 | 5,329.10 | 462,600 |
| Dec 21, 2023 | 4,650.00 | 4,900.00 | 4,650.00 | 4,734.75 | 4,734.75 | 60,043 |
| Dec 20, 2023 | 4,656.65 | 4,686.65 | 4,600.70 | 4,616.00 | 4,616.00 | 5,411 |
| Dec 19, 2023 | 4,666.05 | 4,696.00 | 4,630.00 | 4,656.65 | 4,656.65 | 4,820 |
| Dec 18, 2023 | 4,631.60 | 4,688.00 | 4,607.55 | 4,666.05 | 4,666.05 | 6,861 |
| Dec 15, 2023 | 4,719.80 | 4,720.00 | 4,616.00 | 4,631.60 | 4,631.60 | 5,831 |
| Dec 14, 2023 | 4,726.00 | 4,749.80 | 4,670.00 | 4,710.10 | 4,710.10 | 5,465 |
| Dec 13, 2023 | 4,700.00 | 4,738.65 | 4,686.25 | 4,727.90 | 4,727.90 | 2,546 |
| Dec 12, 2023 | 4,735.40 | 4,760.00 | 4,619.25 | 4,686.55 | 4,686.55 | 9,762 |
| Dec 11, 2023 | 4,790.50 | 4,790.50 | 4,685.00 | 4,702.45 | 4,702.45 | 5,974 |
| Dec 8, 2023 | 4,860.00 | 4,860.05 | 4,742.90 | 4,751.30 | 4,751.30 | 7,191 |
| Dec 7, 2023 | 4,818.95 | 4,880.45 | 4,762.40 | 4,842.75 | 4,842.75 | 8,287 |
| Dec 6, 2023 | 4,879.80 | 4,882.80 | 4,752.05 | 4,808.50 | 4,808.50 | 24,925 |
| Dec 5, 2023 | 4,800.00 | 4,875.00 | 4,726.85 | 4,832.65 | 4,832.65 | 9,296 |
| Dec 4, 2023 | 4,780.00 | 4,819.95 | 4,728.45 | 4,800.55 | 4,800.55 | 12,288 |
| Dec 1, 2023 | 4,750.25 | 4,886.15 | 4,735.00 | 4,763.35 | 4,763.35 | 6,761 |
| Nov 30, 2023 | 4,764.40 | 4,785.00 | 4,710.00 | 4,765.80 | 4,765.80 | 9,273 |
| Nov 29, 2023 | 4,730.25 | 4,800.00 | 4,709.00 | 4,731.25 | 4,731.25 | 6,304 |
| Nov 28, 2023 | 4,683.00 | 4,789.00 | 4,683.00 | 4,744.60 | 4,744.60 | 12,988 |
| Nov 24, 2023 | 4,653.80 | 4,694.00 | 4,642.55 | 4,682.85 | 4,682.85 | 2,636 |
| Nov 23, 2023 | 4,668.25 | 4,688.95 | 4,615.90 | 4,647.40 | 4,647.40 | 5,188 |
| Nov 22, 2023 | 4,699.00 | 4,714.45 | 4,650.00 | 4,664.90 | 4,664.90 | 4,433 |
| Nov 21, 2023 | 4,668.80 | 4,689.00 | 4,653.00 | 4,681.65 | 4,681.65 | 3,437 |
| Nov 20, 2023 | 4,670.20 | 4,702.85 | 4,646.00 | 4,653.50 | 4,653.50 | 8,568 |
| Nov 17, 2023 | 4,622.00 | 4,716.00 | 4,622.00 | 4,670.20 | 4,670.20 | 8,744 |
| Nov 16, 2023 | 4,619.80 | 4,717.00 | 4,610.05 | 4,657.65 | 4,657.65 | 10,448 |
| Nov 15, 2023 | 4,654.10 | 4,654.10 | 4,510.00 | 4,611.85 | 4,611.85 | 7,672 |
| Nov 13, 2023 | 4,650.00 | 4,689.85 | 4,601.00 | 4,630.95 | 4,630.95 | 7,844 |
| Nov 10, 2023 | 4,912.60 | 4,996.90 | 4,650.00 | 4,652.90 | 4,652.90 | 51,480 |
| Nov 9, 2023 | 4,789.80 | 4,952.00 | 4,778.70 | 4,912.60 | 4,912.60 | 16,158 |
| Nov 8, 2023 | 4,766.40 | 4,803.40 | 4,742.50 | 4,778.65 | 4,778.65 | 8,582 |
| Nov 7, 2023 | 4,714.35 | 4,843.65 | 4,649.75 | 4,742.65 | 4,742.65 | 14,265 |
| Nov 6, 2023 | 4,665.70 | 4,793.90 | 4,656.05 | 4,690.85 | 4,690.85 | 8,903 |
| Nov 3, 2023 | 4,656.35 | 4,682.95 | 4,650.00 | 4,665.70 | 4,665.70 | 3,210 |
| Nov 2, 2023 | 4,689.80 | 4,715.55 | 4,650.00 | 4,656.35 | 4,656.35 | 4,992 |
| Nov 1, 2023 | 4,627.75 | 4,697.90 | 4,627.75 | 4,669.30 | 4,669.30 | 3,534 |
| Oct 31, 2023 | 4,749.00 | 4,749.00 | 4,650.00 | 4,674.50 | 4,674.50 | 5,501 |
| Oct 30, 2023 | 4,712.50 | 4,754.95 | 4,610.00 | 4,728.15 | 4,728.15 | 5,925 |
| Oct 27, 2023 | 4,599.00 | 4,793.90 | 4,475.00 | 4,713.35 | 4,713.35 | 15,150 |
| Oct 26, 2023 | 4,633.65 | 4,633.65 | 4,545.10 | 4,585.85 | 4,585.85 | 11,076 |
| Oct 25, 2023 | 4,580.25 | 4,660.00 | 4,546.10 | 4,633.65 | 4,633.65 | 12,007 |
| Oct 23, 2023 | 4,651.00 | 4,693.80 | 4,527.00 | 4,580.30 | 4,580.30 | 9,798 |
| Oct 20, 2023 | 4,658.85 | 4,678.05 | 4,642.60 | 4,651.10 | 4,651.10 | 4,908 |
| Oct 19, 2023 | 4,696.05 | 4,723.75 | 4,650.00 | 4,658.85 | 4,658.85 | 5,392 |
| Oct 18, 2023 | 4,760.05 | 4,786.40 | 4,726.05 | 4,743.30 | 4,743.30 | 5,422 |
| Oct 17, 2023 | 4,713.05 | 4,789.75 | 4,685.20 | 4,763.75 | 4,763.75 | 9,567 |
| Oct 16, 2023 | 4,630.25 | 4,735.00 | 4,630.25 | 4,694.05 | 4,694.05 | 4,835 |
| Oct 13, 2023 | 4,652.95 | 4,688.95 | 4,621.95 | 4,675.30 | 4,675.30 | 7,231 |
| Oct 12, 2023 | 4,734.00 | 4,734.00 | 4,645.85 | 4,653.25 | 4,653.25 | 8,183 |
| Oct 11, 2023 | 4,753.05 | 4,830.00 | 4,654.00 | 4,735.85 | 4,735.85 | 19,427 |
| Oct 10, 2023 | 4,630.00 | 4,810.80 | 4,630.00 | 4,753.05 | 4,753.05 | 24,348 |
| Oct 9, 2023 | 4,660.00 | 4,710.00 | 4,610.65 | 4,666.05 | 4,666.05 | 10,676 |
| Oct 6, 2023 | 4,525.00 | 4,744.70 | 4,486.05 | 4,726.10 | 4,726.10 | 71,146 |
| Oct 5, 2023 | 4,561.00 | 4,561.20 | 4,487.00 | 4,504.15 | 4,504.15 | 4,883 |
| Oct 4, 2023 | 4,539.00 | 4,570.00 | 4,481.80 | 4,529.60 | 4,529.60 | 6,313 |
| Oct 3, 2023 | 4,476.10 | 4,549.00 | 4,451.00 | 4,531.65 | 4,531.65 | 5,283 |
| Sep 29, 2023 | 4,450.25 | 4,513.90 | 4,429.75 | 4,503.25 | 4,503.25 | 5,760 |
| Sep 28, 2023 | 4,426.05 | 4,500.00 | 4,410.90 | 4,467.60 | 4,467.60 | 7,907 |
| Sep 27, 2023 | 4,436.05 | 4,479.95 | 4,311.00 | 4,426.05 | 4,426.05 | 11,163 |
| Sep 26, 2023 | 4,589.00 | 4,596.20 | 4,382.70 | 4,413.95 | 4,413.95 | 34,416 |
| Sep 25, 2023 | 4,583.80 | 4,640.00 | 4,480.00 | 4,593.10 | 4,593.10 | 9,458 |
| Sep 22, 2023 | 4,517.00 | 4,610.00 | 4,499.80 | 4,583.80 | 4,583.80 | 11,341 |
| Sep 21, 2023 | 4,470.25 | 4,530.25 | 4,450.00 | 4,517.80 | 4,517.80 | 4,921 |
| Sep 20, 2023 | 4,573.00 | 4,573.00 | 4,440.05 | 4,505.00 | 4,505.00 | 11,406 |
| Sep 18, 2023 | 4,548.00 | 4,590.00 | 4,501.00 | 4,573.85 | 4,573.85 | 11,705 |
| Sep 15, 2023 | 4,369.80 | 4,565.00 | 4,351.95 | 4,548.70 | 4,548.70 | 33,711 |
| Sep 14, 2023 | 4,419.40 | 4,448.95 | 4,250.00 | 4,368.90 | 4,368.90 | 7,442 |
| Sep 13, 2023 | 4,470.00 | 4,478.60 | 4,365.00 | 4,383.85 | 4,383.85 | 15,969 |
| Sep 12, 2023 | 4,549.95 | 4,554.95 | 4,365.45 | 4,480.20 | 4,480.20 | 17,156 |
| Sep 11, 2023 | 4,375.00 | 4,549.00 | 4,375.00 | 4,518.45 | 4,518.45 | 45,310 |
| Sep 8, 2023 | 4,299.80 | 4,367.00 | 4,276.00 | 4,358.60 | 4,358.60 | 16,499 |
| Sep 7, 2023 | 4,325.75 | 4,334.95 | 4,289.00 | 4,298.95 | 4,298.95 | 3,091 |
| Sep 6, 2023 | 4,339.00 | 4,361.80 | 4,290.05 | 4,325.75 | 4,325.75 | 4,476 |
| Sep 5, 2023 | 4,299.00 | 4,341.90 | 4,292.75 | 4,331.05 | 4,331.05 | 9,556 |
| Sep 4, 2023 | 4,323.80 | 4,364.95 | 4,259.40 | 4,288.30 | 4,288.30 | 9,547 |
| Sep 1, 2023 | 4,260.05 | 4,348.00 | 4,252.05 | 4,323.80 | 4,323.80 | 11,217 |
| Aug 31, 2023 | 4,300.00 | 4,313.65 | 4,233.00 | 4,259.30 | 4,259.30 | 9,847 |
| Aug 30, 2023 | 4,247.00 | 4,349.00 | 4,203.00 | 4,270.05 | 4,270.05 | 42,768 |
| Aug 29, 2023 | 4,163.30 | 4,201.85 | 4,122.00 | 4,194.60 | 4,194.60 | 6,220 |
| Aug 28, 2023 | 4,160.00 | 4,178.25 | 4,123.00 | 4,144.45 | 4,144.45 | 4,286 |
| Aug 25, 2023 | 4,135.30 | 4,175.00 | 4,106.30 | 4,160.15 | 4,160.15 | 7,093 |
| Aug 24, 2023 | 4,199.25 | 4,284.95 | 4,021.10 | 4,147.05 | 4,147.05 | 22,531 |
| Aug 23, 2023 | 4,158.20 | 4,200.00 | 4,145.00 | 4,169.85 | 4,169.85 | 11,242 |
| Aug 22, 2023 | 4,122.55 | 4,200.00 | 4,122.55 | 4,158.20 | 4,158.20 | 7,231 |
| Aug 21, 2023 | 4,099.85 | 4,199.00 | 4,096.60 | 4,162.55 | 4,162.55 | 17,749 |
| Aug 18, 2023 | 4,170.00 | 4,179.95 | 4,074.65 | 4,096.55 | 4,096.55 | 20,817 |
| Aug 17, 2023 | 4,040.50 | 4,159.95 | 4,011.55 | 4,146.60 | 4,146.60 | 36,606 |
| Aug 16, 2023 | 3,965.00 | 4,254.90 | 3,933.60 | 3,997.90 | 3,997.90 | 154,936 |
| Aug 14, 2023 | 3,875.25 | 4,266.00 | 3,807.10 | 3,958.75 | 3,958.75 | 184,874 |
| Aug 11, 2023 | 3,899.80 | 3,914.65 | 3,862.50 | 3,888.45 | 3,888.45 | 5,851 |
| Aug 10, 2023 | 3,829.30 | 3,935.00 | 3,809.65 | 3,892.15 | 3,892.15 | 7,085 |
| Aug 9, 2023 | 3,810.00 | 3,850.00 | 3,788.70 | 3,814.35 | 3,814.35 | 8,472 |
| Aug 8, 2023 | 3,800.25 | 3,849.75 | 3,762.00 | 3,813.00 | 3,813.00 | 7,405 |
| Aug 7, 2023 | 3,808.00 | 3,824.00 | 3,782.15 | 3,813.65 | 3,813.65 | 5,246 |
| Aug 4, 2023 | 3,757.25 | 3,823.95 | 3,757.25 | 3,801.65 | 3,801.65 | 2,673 |
| Aug 3, 2023 | 3,800.00 | 3,827.95 | 3,750.00 | 3,797.25 | 3,797.25 | 3,953 |
| Aug 2, 2023 | 3,828.70 | 3,835.95 | 3,780.00 | 3,806.50 | 3,806.50 | 4,452 |
| Aug 1, 2023 | 3,866.00 | 3,899.90 | 3,808.00 | 3,828.70 | 3,828.70 | 5,712 |
| Jul 31, 2023 | 3,865.00 | 3,947.00 | 3,822.00 | 3,866.00 | 3,866.00 | 22,066 |
| Jul 28, 2023 | 3,809.65 | 3,901.25 | 3,803.15 | 3,867.30 | 3,867.30 | 18,122 |
| Jul 27, 2023 | 3,803.60 | 3,856.00 | 3,792.00 | 3,807.30 | 3,807.30 | 6,395 |
| Jul 26, 2023 | 3,835.00 | 3,835.00 | 3,791.05 | 3,803.60 | 3,803.60 | 5,121 |
| Jul 25, 2023 | 3,845.50 | 3,899.95 | 3,783.35 | 3,814.85 | 3,814.85 | 16,756 |
| Jul 24, 2023 | 3,799.80 | 3,808.55 | 3,749.80 | 3,770.05 | 3,770.05 | 6,050 |
| Jul 21, 2023 | 3,857.00 | 3,862.05 | 3,769.90 | 3,793.30 | 3,793.30 | 7,670 |
| Jul 20, 2023 | 3,826.85 | 3,875.55 | 3,784.10 | 3,857.00 | 3,857.00 | 11,108 |
| Jul 19, 2023 | 3,790.00 | 3,863.05 | 3,771.10 | 3,807.80 | 3,807.80 | 19,433 |
| Jul 18, 2023 | 3,755.00 | 3,800.95 | 3,755.00 | 3,776.80 | 3,776.80 | 5,127 |
| Jul 17, 2023 | 3,730.25 | 3,821.00 | 3,730.25 | 3,799.60 | 3,799.60 | 8,600 |
| Jul 14, 2023 | 16.00 Dividend | |||||
| Jul 14, 2023 | 3,779.00 | 3,791.55 | 3,711.25 | 3,746.10 | 3,746.10 | 8,725 |
| Jul 13, 2023 | 3,713.00 | 3,819.00 | 3,713.00 | 3,769.85 | 3,753.85 | 15,866 |
| Jul 12, 2023 | 3,764.90 | 3,764.90 | 3,730.00 | 3,749.00 | 3,733.09 | 7,113 |
| Jul 11, 2023 | 3,729.90 | 3,769.95 | 3,705.00 | 3,753.85 | 3,737.92 | 7,010 |
| Jul 10, 2023 | 3,749.00 | 3,761.95 | 3,702.50 | 3,715.55 | 3,699.78 | 4,556 |
| Jul 7, 2023 | 3,756.30 | 3,787.40 | 3,701.10 | 3,748.10 | 3,732.19 | 7,170 |
| Jul 6, 2023 | 3,711.00 | 3,759.00 | 3,700.00 | 3,737.60 | 3,721.74 | 8,418 |
| Jul 5, 2023 | 3,749.80 | 3,789.00 | 3,711.00 | 3,733.35 | 3,717.50 | 6,408 |
| Jul 4, 2023 | 3,820.00 | 3,833.30 | 3,702.55 | 3,748.25 | 3,732.34 | 11,884 |
| Jul 3, 2023 | 3,700.30 | 3,807.00 | 3,698.05 | 3,795.40 | 3,779.29 | 18,159 |
| Jun 30, 2023 | 3,720.80 | 3,760.85 | 3,695.15 | 3,707.50 | 3,691.76 | 14,137 |
| Jun 28, 2023 | 3,765.10 | 3,765.10 | 3,701.95 | 3,720.80 | 3,705.01 | 7,922 |
| Jun 27, 2023 | 3,734.20 | 3,765.60 | 3,698.05 | 3,738.65 | 3,722.78 | 8,329 |
| Jun 26, 2023 | 3,719.75 | 3,799.00 | 3,650.00 | 3,715.60 | 3,699.83 | 14,888 |
| Jun 23, 2023 | 3,719.90 | 3,789.00 | 3,690.05 | 3,707.30 | 3,691.57 | 18,608 |
| Jun 22, 2023 | 3,697.35 | 3,716.40 | 3,690.95 | 3,704.15 | 3,688.43 | 7,241 |
| Jun 21, 2023 | 3,648.70 | 3,707.55 | 3,625.00 | 3,697.35 | 3,681.66 | 14,281 |
| Jun 20, 2023 | 3,659.80 | 3,659.80 | 3,591.00 | 3,648.70 | 3,633.21 | 27,354 |
| Jun 19, 2023 | 3,668.05 | 3,696.00 | 3,575.00 | 3,650.55 | 3,635.06 | 10,509 |
| Jun 16, 2023 | 3,690.00 | 3,690.00 | 3,626.15 | 3,642.55 | 3,627.09 | 7,308 |
| Jun 15, 2023 | 3,659.80 | 3,733.95 | 3,608.50 | 3,650.90 | 3,635.40 | 107,595 |
| Jun 14, 2023 | 3,540.25 | 3,669.00 | 3,540.25 | 3,652.40 | 3,636.90 | 41,001 |
| Jun 13, 2023 | 3,579.00 | 3,579.00 | 3,531.00 | 3,552.05 | 3,536.97 | 7,537 |
| Jun 12, 2023 | 3,488.00 | 3,560.95 | 3,458.05 | 3,550.85 | 3,535.78 | 12,392 |
| Jun 9, 2023 | 3,488.00 | 3,498.00 | 3,455.10 | 3,478.40 | 3,463.64 | 3,041 |
| Jun 8, 2023 | 3,508.05 | 3,508.05 | 3,451.00 | 3,482.45 | 3,467.67 | 3,039 |
| Jun 7, 2023 | 3,489.00 | 3,512.15 | 3,460.00 | 3,491.60 | 3,476.78 | 5,438 |
| Jun 6, 2023 | 3,453.00 | 3,499.00 | 3,453.00 | 3,487.40 | 3,472.60 | 4,915 |
| Jun 5, 2023 | 3,500.00 | 3,519.80 | 3,444.45 | 3,453.65 | 3,438.99 | 6,708 |
| Jun 2, 2023 | 3,550.05 | 3,588.95 | 3,476.05 | 3,502.35 | 3,487.49 | 18,605 |
| Jun 1, 2023 | 3,585.00 | 3,585.00 | 3,480.00 | 3,502.50 | 3,487.63 | 20,424 |
| May 31, 2023 | 3,404.00 | 3,590.00 | 3,356.00 | 3,562.45 | 3,547.33 | 119,390 |
| May 30, 2023 | 3,259.80 | 3,370.00 | 3,241.60 | 3,343.80 | 3,329.61 | 9,033 |
| May 29, 2023 | 3,209.40 | 3,288.00 | 3,209.40 | 3,251.80 | 3,238.00 | 4,270 |
| May 26, 2023 | 3,229.80 | 3,259.75 | 3,205.00 | 3,209.40 | 3,195.78 | 2,628 |
| May 25, 2023 | 3,199.70 | 3,222.05 | 3,165.15 | 3,219.00 | 3,205.34 | 3,207 |
| May 24, 2023 | 3,198.25 | 3,221.40 | 3,180.15 | 3,199.70 | 3,186.12 | 2,413 |
| May 23, 2023 | 3,180.00 | 3,219.60 | 3,149.95 | 3,198.25 | 3,184.68 | 5,808 |
| May 22, 2023 | 3,190.00 | 3,214.95 | 3,125.00 | 3,175.90 | 3,162.42 | 9,857 |
| May 19, 2023 | 3,228.50 | 3,228.50 | 3,198.00 | 3,201.40 | 3,187.81 | 3,578 |
| May 18, 2023 | 3,310.00 | 3,315.00 | 3,208.35 | 3,228.50 | 3,214.80 | 3,979 |
| May 17, 2023 | 3,266.10 | 3,350.00 | 3,266.10 | 3,301.00 | 3,286.99 | 1,864 |
| May 16, 2023 | 3,353.90 | 3,353.90 | 3,266.00 | 3,283.95 | 3,270.01 | 4,348 |
| May 15, 2023 | 3,290.25 | 3,388.85 | 3,284.20 | 3,344.50 | 3,330.31 | 8,582 |
| May 12, 2023 | 3,309.00 | 3,319.00 | 3,290.00 | 3,300.65 | 3,286.64 | 3,389 |
| May 11, 2023 | 3,260.00 | 3,354.85 | 3,249.25 | 3,302.20 | 3,288.18 | 7,846 |
| May 10, 2023 | 3,212.00 | 3,289.00 | 3,185.00 | 3,266.85 | 3,252.98 | 6,120 |
| May 9, 2023 | 3,190.30 | 3,234.70 | 3,182.00 | 3,211.00 | 3,197.37 | 14,357 |
| May 8, 2023 | 3,182.20 | 3,233.00 | 3,180.35 | 3,200.60 | 3,187.02 | 5,176 |
| May 5, 2023 | 3,209.80 | 3,225.50 | 3,182.20 | 3,209.00 | 3,195.38 | 2,351 |
| May 4, 2023 | 3,185.35 | 3,244.70 | 3,165.00 | 3,206.60 | 3,192.99 | 9,271 |
| May 3, 2023 | 3,194.80 | 3,194.80 | 3,153.45 | 3,163.00 | 3,149.58 | 1,976 |
| May 2, 2023 | 3,162.15 | 3,196.00 | 3,160.05 | 3,181.70 | 3,168.20 | 2,429 |
| Apr 28, 2023 | 3,145.20 | 3,200.00 | 3,145.20 | 3,188.35 | 3,174.82 | 3,304 |
| Apr 27, 2023 | 3,179.90 | 3,197.35 | 3,131.00 | 3,150.45 | 3,137.08 | 2,384 |
| Apr 26, 2023 | 3,115.05 | 3,199.95 | 3,115.05 | 3,171.25 | 3,157.79 | 2,238 |
| Apr 25, 2023 | 3,143.90 | 3,146.15 | 3,125.05 | 3,135.85 | 3,122.54 | 2,056 |
| Apr 24, 2023 | 3,184.80 | 3,184.80 | 3,098.00 | 3,143.95 | 3,130.61 | 1,478 |
| Apr 21, 2023 | 3,126.00 | 3,170.00 | 3,126.00 | 3,162.85 | 3,149.43 | 2,837 |
| Apr 20, 2023 | 3,191.25 | 3,217.45 | 3,122.15 | 3,137.45 | 3,124.13 | 9,172 |
| Apr 19, 2023 | 3,209.80 | 3,225.80 | 3,172.05 | 3,195.65 | 3,182.09 | 3,606 |
Related Tickers
ALKEM.NS Alkem Laboratories Limited
4,616.35
-0.74%
SPARC.BO Sun Pharma Advanced Research Company Limited
333.65
-5.00%
ORCHPHARMA.NS Orchid Pharma Limited
1,064.80
-0.60%
SUVENPHAR.NS Suven Pharmaceuticals Limited
644.55
-0.90%
PGHL.NS Procter & Gamble Health Limited
4,694.70
-0.12%
HIKAL.NS Hikal Limited
298.55
-1.47%
AARTIPHARM.NS Aarti Pharmalabs Limited
498.80
-0.47%
TORNTPHARM.NS Torrent Pharmaceuticals Limited
2,539.40
-0.29%
JUBLPHARMA.NS Jubilant Pharmova Limited
665.00
-5.09%
CAPLIPOINT.NS Caplin Point Laboratories Limited
1,311.70
-0.36%