ASTRAZEN.NS - AstraZeneca Pharma India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2017990.00992.00960.35975.90975.906,116
Oct 23, 2017985.15985.15985.15985.15985.15-
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
Aug 30, 2017906.00915.70900.20910.95910.957,558
Aug 29, 2017900.00908.80891.00897.25897.256,382
Aug 28, 2017893.95915.90893.95900.30900.3011,418
Aug 24, 2017891.00919.80885.65893.95893.9511,274
Aug 23, 2017889.00914.00885.05899.35899.353,781
Aug 22, 2017894.20904.25880.20885.55885.553,481
Aug 21, 2017910.35917.00892.50895.55895.551,994
Aug 18, 2017925.40925.40910.00910.35910.3513,170
Aug 17, 2017909.00933.40909.00928.25928.2510,354
Aug 16, 2017900.20918.30898.00908.80908.80122,463
Aug 14, 2017900.35907.00900.00900.20900.203,409
Aug 11, 2017900.00904.65899.75900.15900.1526,473
Aug 10, 2017901.70910.00900.00905.60905.606,095
Aug 09, 2017887.50911.15887.50905.10905.1012,892
Aug 08, 2017909.60932.00891.25895.95895.955,018
Aug 07, 2017901.00924.75901.00914.25914.251,777
Aug 04, 2017915.00916.75902.45909.50909.503,469
Aug 03, 2017915.00921.00906.00909.65909.652,007
Aug 02, 2017919.00922.05910.00917.60917.603,420
Aug 01, 2017910.30928.00910.30915.30915.304,423
Jul 31, 2017925.05933.00921.00922.25922.254,509
Jul 28, 2017921.00936.30912.00928.70928.709,004
Jul 27, 2017957.00959.95918.20928.60928.6046,025
Jul 26, 2017956.05972.00947.00952.85952.8514,468
Jul 25, 2017970.00974.95957.00960.75960.754,038
Jul 24, 2017980.001,002.00959.95964.40964.4040,929
Jul 21, 2017976.00980.00953.50961.00961.002,607
Jul 20, 2017951.60982.90950.00973.20973.205,318
Jul 19, 2017963.00968.75950.00954.35954.356,166
Jul 18, 2017961.05973.55950.10955.45955.453,421
Jul 17, 2017955.00972.00955.00960.95960.957,845
Jul 14, 2017960.80978.95952.00956.25956.255,440
Jul 13, 2017980.25985.05956.00960.80960.809,991
Jul 12, 2017968.00986.00965.00980.25980.253,998
Jul 11, 2017986.001,005.00954.00967.40967.4012,974
Jul 10, 2017990.001,000.00969.00978.70978.701,090
Jul 07, 20171,029.251,029.30985.75990.60990.6025,385
Jul 06, 2017963.001,046.70943.051,029.251,029.25119,229
Jul 05, 2017919.95968.00914.00963.40963.4045,081
Jul 04, 2017922.00922.00914.20915.75915.752,629
Jul 03, 2017914.70922.80911.00916.35916.353,389
Jun 30, 2017912.60919.00902.05914.65914.656,774
Jun 29, 2017913.15929.95903.35908.60908.603,924
Jun 28, 2017908.65920.00908.00910.50910.502,993
Jun 27, 2017920.05925.00903.10909.60909.602,924
Jun 23, 2017921.90924.85915.00920.05920.0510,233
Jun 22, 2017930.05930.05916.00916.55916.555,179
Jun 21, 2017919.90934.35916.00929.00929.0015,619
Jun 20, 2017922.95922.95915.00915.75915.755,276
Jun 19, 2017932.00932.30917.00919.25919.254,177
Jun 16, 2017946.00954.00920.00925.40925.4053,485
Jun 15, 2017925.00937.50915.00917.05917.055,167
Jun 14, 2017931.00931.00915.00923.35923.352,792
Jun 13, 2017915.00929.25915.00922.20922.204,848
Jun 12, 2017920.05925.05908.00918.90918.904,113
Jun 09, 2017919.85939.90909.90921.50921.5033,021
Jun 08, 2017933.45934.85914.00916.70916.708,346
Jun 07, 2017930.85942.35926.00928.65928.653,362
Jun 06, 2017940.40942.80926.45930.85930.856,280
Jun 05, 2017935.80948.00935.80940.40940.406,173
Jun 02, 2017939.75941.05930.10935.05935.051,602
Jun 01, 2017935.00949.40922.00936.15936.1516,167
May 31, 2017924.70942.00916.10929.55929.5595,611
May 30, 2017929.95936.00920.10924.15924.154,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...