ASTRAZEN.NS - AstraZeneca Pharma India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20181,126.001,185.001,116.251,156.651,156.655,728
Jan 19, 20181,119.251,139.351,111.001,118.651,118.654,754
Jan 18, 20181,145.051,173.201,102.601,118.351,118.358,274
Jan 17, 20181,172.001,186.901,145.101,152.751,152.759,881
Jan 16, 20181,188.001,191.001,160.101,168.151,168.156,024
Jan 15, 20181,170.351,185.001,136.001,178.801,178.8027,376
Jan 12, 20181,166.551,170.301,143.001,149.351,149.354,481
Jan 11, 20181,187.851,199.201,164.001,166.751,166.756,317
Jan 10, 20181,182.001,210.151,169.351,186.401,186.404,787
Jan 09, 20181,222.951,230.051,181.701,197.351,197.356,584
Jan 08, 20181,260.351,260.351,202.101,215.751,215.756,066
Jan 05, 20181,233.001,269.001,221.551,247.901,247.9014,601
Jan 04, 20181,250.001,270.301,212.501,233.001,233.0013,843
Jan 03, 20181,176.551,249.901,176.551,231.951,231.9528,650
Jan 02, 20181,173.001,198.001,157.051,187.751,187.755,432
Jan 01, 20181,160.001,200.001,160.001,174.251,174.2513,427
Dec 29, 20171,179.951,184.301,160.001,167.151,167.1510,199
Dec 28, 20171,163.001,180.051,142.051,176.901,176.906,629
Dec 27, 20171,173.001,180.051,164.951,165.901,165.9011,233
Dec 26, 20171,146.151,180.001,135.001,165.051,165.059,893
Dec 22, 20171,167.451,171.001,143.001,146.151,146.155,044
Dec 21, 20171,172.801,172.801,146.051,159.101,159.103,123
Dec 20, 20171,136.451,180.001,121.051,165.501,165.508,068
Dec 19, 20171,130.551,165.001,117.951,141.601,141.606,369
Dec 18, 20171,127.001,137.001,090.051,121.501,121.505,386
Dec 15, 20171,127.001,179.001,117.001,126.101,126.1011,746
Dec 14, 20171,119.701,130.001,101.051,117.101,117.104,383
Dec 13, 20171,122.251,144.001,111.051,116.251,116.253,197
Dec 12, 20171,160.101,169.001,121.951,126.701,126.703,984
Dec 11, 20171,151.901,191.951,133.351,158.101,158.1029,225
Dec 08, 20171,122.301,160.001,116.351,151.901,151.9010,084
Dec 07, 20171,119.351,134.051,109.351,128.251,128.253,894
Dec 06, 20171,123.251,125.201,101.001,113.351,113.353,579
Dec 05, 20171,112.001,130.001,108.151,112.201,112.206,864
Dec 04, 20171,111.001,127.851,105.101,113.101,113.103,746
Dec 01, 20171,141.451,154.951,110.001,117.151,117.153,306
Nov 30, 20171,157.001,157.001,130.001,134.051,134.053,845
Nov 29, 20171,133.051,179.001,133.051,149.901,149.907,028
Nov 28, 20171,149.001,153.951,135.151,144.601,144.603,684
Nov 27, 20171,157.001,170.901,142.001,145.351,145.3515,248
Nov 24, 20171,175.151,183.951,158.251,165.301,165.303,835
Nov 23, 20171,169.501,177.801,154.951,163.551,163.554,652
Nov 22, 20171,184.651,200.051,162.351,167.151,167.157,647
Nov 21, 20171,168.201,205.001,168.201,188.701,188.7012,438
Nov 20, 20171,190.001,224.001,163.301,172.451,172.4511,738
Nov 17, 20171,179.951,181.001,157.251,177.151,177.154,738
Nov 16, 20171,166.001,198.801,147.051,171.951,171.9519,861
Nov 15, 20171,161.351,171.001,127.951,166.051,166.0513,115
Nov 14, 20171,164.351,180.051,160.051,161.051,161.055,217
Nov 13, 20171,194.951,216.001,167.351,176.751,176.7513,206
Nov 10, 20171,215.001,215.001,152.351,188.201,188.2014,442
Nov 09, 20171,165.901,235.001,165.901,221.401,221.4046,582
Nov 08, 20171,178.001,218.001,150.001,165.901,165.9031,469
Nov 07, 20171,166.001,278.001,155.001,177.551,177.55337,049
Nov 06, 20171,051.001,115.001,051.001,099.851,099.8533,297
Nov 03, 20171,094.001,094.001,055.551,067.501,067.508,238
Nov 02, 20171,076.851,094.001,050.001,083.651,083.6520,821
Nov 01, 20171,064.001,075.001,002.551,066.251,066.2529,763
Oct 31, 20171,052.001,085.001,035.651,051.251,051.2514,828
Oct 30, 20171,051.001,058.351,025.001,045.151,045.1511,814
Oct 27, 20171,030.251,068.001,021.651,048.301,048.3027,491
Oct 26, 2017988.101,059.00975.351,030.301,030.30127,911
Oct 25, 2017984.001,020.00954.95993.45993.45142,508
Oct 24, 2017966.35982.00952.10977.80977.805,849
Oct 23, 2017975.90984.00946.00967.95967.954,521
Oct 19, 2017990.00992.00960.35975.90975.906,116
Oct 18, 2017960.00992.00958.85985.15985.1595,655
Oct 17, 2017951.95952.75942.00947.70947.705,291
Oct 16, 2017948.75968.60938.10949.90949.908,793
Oct 13, 2017951.00959.00942.00951.40951.406,696
Oct 12, 2017942.00951.15942.00949.50949.502,772
Oct 11, 2017940.00955.00928.65947.70947.7013,207
Oct 10, 2017932.05964.05917.35949.75949.757,373
Oct 09, 2017940.85958.35932.25940.20940.203,571
Oct 06, 2017940.05965.95940.05949.30949.309,433
Oct 05, 2017940.70970.00940.70945.35945.3517,650
Oct 04, 2017924.75968.00921.00945.25945.2515,852
Oct 03, 2017912.30930.00903.25922.00922.0018,039
Sep 29, 2017912.00918.90905.30912.30912.303,758
Sep 28, 2017911.15913.55901.65909.55909.552,382
Sep 27, 2017919.00919.00901.20903.55903.556,380
Sep 26, 2017923.10926.90901.10913.10913.103,485
Sep 25, 2017925.00928.75906.00918.50918.503,151
Sep 22, 2017931.10950.00925.00931.15931.153,242
Sep 21, 2017953.85958.35935.00937.90937.907,857
Sep 20, 2017952.10966.00945.00947.35947.355,802
Sep 19, 2017977.85977.85955.05961.45961.454,775
Sep 18, 2017966.00999.00945.50975.90975.906,478
Sep 15, 2017957.00979.70953.60972.80972.8067,176
Sep 14, 2017967.95969.40955.00963.25963.258,363
Sep 13, 2017979.00983.00950.10967.95967.9510,894
Sep 12, 2017944.00982.00944.00977.70977.7051,080
Sep 11, 2017923.00949.00923.00943.25943.2510,665
Sep 08, 2017908.05934.70907.25928.25928.2513,711
Sep 07, 2017911.25921.25902.45905.10905.102,632
Sep 06, 2017904.10918.00902.00908.20908.201,726
Sep 05, 2017910.75921.30906.50912.15912.1513,956
Sep 04, 2017913.00919.00886.50912.20912.205,408
Sep 01, 2017904.10916.00902.45907.00907.003,657
Aug 31, 2017904.90912.00900.00904.10904.102,697
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...