U.S. Markets close in 1 hr 40 mins

AstraZeneca Pharma India Limited (ASTRAZEN.NS)

National Stock Exchange of India - National Stock Exchange of India Real Time Price. Currency in INR
Add to watchlist
899.35+13.80 (+1.56%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 2017939.85939.90920.10926.00926.002,836
May 26, 2017944.95946.85931.50934.10934.103,882
May 25, 2017940.15948.00932.90939.95939.954,057
May 24, 2017945.00955.00935.00941.60941.6010,193
May 23, 2017955.15964.60929.00939.85939.8527,208
May 22, 2017964.90974.90952.20964.35964.3526,671
May 19, 2017969.90969.90948.60960.45960.4530,551
May 18, 2017974.00974.00955.00958.60958.609,487
May 17, 20171,009.951,010.00972.00975.45975.457,477
May 16, 20171,003.101,020.00993.051,009.301,009.3018,142
May 15, 2017980.051,024.10979.251,012.751,012.7519,888
May 12, 2017977.05984.90960.20975.10975.1011,527
May 11, 2017980.15983.05970.00976.90976.9024,070
May 10, 2017963.00983.80945.65979.50979.5098,561
May 09, 2017991.001,010.00980.10987.15987.1520,918
May 08, 2017945.00995.60945.00989.05989.0528,608
May 05, 2017957.00960.75935.10941.20941.2011,086
May 04, 2017959.85970.35946.90957.75957.759,655
May 03, 2017955.00961.95946.35952.45952.4536,839
May 02, 2017972.80982.00948.00956.00956.0015,808
Apr 28, 2017968.95996.80967.25972.80972.8015,213
Apr 27, 2017981.00990.00967.00974.30974.3011,365
Apr 26, 20171,009.151,017.00975.00978.20978.2026,413
Apr 25, 20171,016.201,017.001,000.001,007.151,007.1515,272
Apr 24, 20171,028.001,032.00995.651,006.151,006.1521,433
Apr 21, 20171,038.001,038.901,008.001,028.401,028.4029,685
Apr 20, 20171,038.001,040.001,017.651,029.101,029.1011,783
Apr 19, 20171,018.001,040.251,016.051,038.001,038.0035,056
Apr 18, 20171,069.751,090.301,010.001,018.001,018.0061,020
Apr 17, 20171,020.301,077.001,018.001,058.601,058.6071,702
Apr 13, 20171,005.001,055.55992.101,020.301,020.30103,156
Apr 12, 2017964.601,018.80946.15998.55998.5598,844
Apr 11, 2017962.00969.00946.00955.80955.8043,555
Apr 10, 2017940.00973.90940.00961.55961.5513,561
Apr 07, 2017949.90949.90940.85943.80943.805,741
Apr 06, 2017962.45962.45940.05942.95942.956,368
Apr 05, 2017952.70965.00952.05959.25959.2510,475
Apr 03, 2017940.00974.40940.00952.70952.7016,036
Mar 31, 2017940.00951.90930.00935.25935.2514,020
Mar 30, 2017938.45948.75932.05940.20940.2010,312
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...