AstraZeneca Pharma

ASTR
🏛️ india →
9,281.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5,610.00 5,622.50 5,499.40 5,519.85 0.0M
2023-12-28 5,542.95 5,660.00 5,537.75 5,598.45 0.0M
2023-12-27 5,659.85 5,735.95 5,505.55 5,569.30 0.0M
2023-12-26 5,346.00 5,740.00 5,160.15 5,626.45 0.0M
2023-12-22 4,824.95 5,500.00 4,796.15 5,346.05 0.0M
2023-12-21 4,700.00 4,884.45 4,663.90 4,731.85 0.0M
2023-12-20 4,665.00 4,666.35 4,602.25 4,613.70 0.0M
2023-12-19 4,654.15 4,691.75 4,630.00 4,652.40 0.0M
2023-12-18 4,635.00 4,693.75 4,616.65 4,656.65 0.0M
2023-12-15 4,802.35 4,802.35 4,617.50 4,631.10 0.0M
2023-12-14 4,723.05 4,723.05 4,676.30 4,694.50 0.0M
2023-12-13 4,708.05 4,741.45 4,691.25 4,722.45 0.0M
2023-12-12 4,715.00 4,751.95 4,633.75 4,685.80 0.0M
2023-12-11 4,694.55 4,788.45 4,690.00 4,700.85 0.0M
2023-12-08 4,878.95 4,878.95 4,745.60 4,750.95 0.0M
2023-12-07 4,810.05 4,880.00 4,769.75 4,855.10 0.0M
2023-12-06 4,869.95 4,884.45 4,749.05 4,809.50 0.0M
2023-12-05 4,796.65 4,869.95 4,727.90 4,833.80 0.0M
2023-12-04 4,758.55 4,822.15 4,735.00 4,799.00 0.0M
2023-12-01 4,774.95 4,850.00 4,737.70 4,763.60 0.0M
2023-11-30 4,712.10 4,779.70 4,712.05 4,759.65 0.0M
2023-11-29 4,645.05 4,793.95 4,645.05 4,730.45 0.0M
2023-11-28 4,698.90 4,780.95 4,698.90 4,749.75 0.0M
2023-11-24 4,649.95 4,690.35 4,575.00 4,650.60 0.0M
2023-11-23 4,601.00 4,664.95 4,601.00 4,638.90 0.0M
2023-11-22 4,735.70 4,735.70 4,647.70 4,667.25 0.0M
2023-11-21 4,630.20 4,694.00 4,630.20 4,682.05 0.0M
2023-11-20 4,724.30 4,724.30 4,638.35 4,649.05 0.0M
2023-11-17 4,653.55 4,706.70 4,618.00 4,650.75 0.0M
2023-11-16 4,620.15 4,710.55 4,613.50 4,653.55 0.0M
2023-11-15 4,632.60 4,643.10 4,542.00 4,602.15 0.0M
2023-11-13 4,642.65 4,677.95 4,601.00 4,632.60 0.0M
2023-11-12 4,660.05 4,750.00 4,612.50 4,651.95 0.0M
2023-11-10 4,997.95 5,000.55 4,641.60 4,654.55 0.0M
2023-11-09 4,790.05 4,951.00 4,782.45 4,906.05 0.0M
2023-11-08 4,651.05 4,800.70 4,651.05 4,789.70 0.0M
2023-11-07 4,685.05 4,849.45 4,650.00 4,744.40 0.0M
2023-11-06 4,663.70 4,797.50 4,663.70 4,684.25 0.0M
2023-11-03 4,669.30 4,681.75 4,647.80 4,664.15 0.0M
2023-11-02 4,680.05 4,706.45 4,648.60 4,650.05 0.0M
2023-11-01 4,676.70 4,691.55 4,645.00 4,654.00 0.0M
2023-10-31 4,725.25 4,744.25 4,650.00 4,674.05 0.0M
2023-10-30 4,637.40 4,750.00 4,637.40 4,734.15 0.0M
2023-10-27 4,501.05 4,779.00 4,501.00 4,706.25 0.0M
2023-10-26 4,630.00 4,630.00 4,547.15 4,585.65 0.0M
2023-10-25 4,501.20 4,645.00 4,501.20 4,625.60 0.0M
2023-10-23 4,675.60 4,680.55 4,557.05 4,590.05 0.0M
2023-10-20 4,655.00 4,676.75 4,645.65 4,646.95 0.0M
2023-10-19 4,753.95 4,753.95 4,641.65 4,650.65 0.0M
2023-10-18 4,847.95 4,847.95 4,722.50 4,753.75 0.0M
2023-10-17 4,898.95 4,898.95 4,668.10 4,784.45 0.0M
2023-10-16 4,650.30 4,732.80 4,646.75 4,690.90 0.0M
2023-10-13 4,673.05 4,694.75 4,553.85 4,664.70 0.0M
2023-10-12 4,600.05 4,730.30 4,600.05 4,656.55 0.0M
2023-10-11 4,809.95 4,825.00 4,632.75 4,711.30 0.0M
2023-10-10 4,680.00 4,800.00 4,661.10 4,750.30 0.0M
2023-10-09 4,753.00 4,753.00 4,628.50 4,662.95 0.0M
2023-10-06 4,420.05 4,747.95 4,420.05 4,720.90 0.0M
2023-10-05 4,549.75 4,549.75 4,490.00 4,522.50 0.0M
2023-10-04 4,514.90 4,562.75 4,460.00 4,498.95 0.0M
2023-10-03 4,499.00 4,545.00 4,472.90 4,532.65 0.0M
2023-09-29 4,468.65 4,511.40 4,431.95 4,504.10 0.0M
2023-09-28 4,446.40 4,496.00 4,420.00 4,460.50 0.0M
2023-09-27 4,498.95 4,498.95 4,305.00 4,417.65 0.0M
2023-09-26 4,594.00 4,594.00 4,383.00 4,406.05 0.0M
2023-09-25 4,584.00 4,642.15 4,537.75 4,581.65 0.0M
2023-09-22 4,510.45 4,613.00 4,507.15 4,587.60 0.0M
2023-09-21 4,402.10 4,533.15 4,402.10 4,510.65 0.0M
2023-09-20 4,566.55 4,566.55 4,450.90 4,503.90 0.0M
2023-09-18 4,548.30 4,592.95 4,500.15 4,566.55 0.0M
2023-09-15 4,443.95 4,560.45 4,369.80 4,548.10 0.0M
2023-09-14 4,403.95 4,442.40 4,251.00 4,366.15 0.0M
2023-09-13 4,444.85 4,467.05 4,375.00 4,384.70 0.0M
2023-09-12 4,511.95 4,555.75 4,370.00 4,475.20 0.0M
2023-09-11 4,365.00 4,520.00 4,365.00 4,511.90 0.0M
2023-09-08 4,349.95 4,365.00 4,280.45 4,360.15 0.0M
2023-09-07 4,367.95 4,367.95 4,286.00 4,294.30 0.0M
2023-09-06 4,361.95 4,362.00 4,296.20 4,327.70 0.0M
2023-09-05 4,296.95 4,340.00 4,289.60 4,329.30 0.0M
2023-09-04 4,286.55 4,366.20 4,270.10 4,292.00 0.0M
2023-09-01 4,284.95 4,330.00 4,260.00 4,314.45 0.0M
2023-08-31 4,290.05 4,306.20 4,240.05 4,262.05 0.0M
2023-08-30 4,279.60 4,346.00 4,242.90 4,270.95 0.0M
2023-08-29 4,153.25 4,201.70 4,117.00 4,186.60 0.0M
2023-08-28 4,169.25 4,178.90 4,115.00 4,142.85 0.0M
2023-08-25 4,110.30 4,167.15 4,101.20 4,153.00 0.0M
2023-08-24 4,234.95 4,283.35 4,050.30 4,121.25 0.1M
2023-08-23 4,091.80 4,190.00 4,091.80 4,168.05 0.0M
2023-08-22 4,169.95 4,175.45 4,149.55 4,159.35 0.0M
2023-08-21 4,014.65 4,195.40 4,014.65 4,152.35 0.0M
2023-08-18 4,134.95 4,156.95 4,060.25 4,097.80 0.0M
2023-08-17 4,025.00 4,152.00 3,975.20 4,145.30 0.0M
2023-08-16 3,953.30 4,250.00 3,943.80 4,005.60 0.0M
2023-08-14 3,812.00 4,254.65 3,810.00 3,965.20 0.0M
2023-08-11 3,838.05 3,900.00 3,838.05 3,883.75 0.0M
2023-08-10 3,863.75 3,938.95 3,807.70 3,909.70 0.0M
2023-08-09 3,820.70 3,839.10 3,796.05 3,810.25 0.0M
2023-08-08 3,793.00 3,846.35 3,767.10 3,816.55 0.0M
2023-08-07 3,787.30 3,825.50 3,784.85 3,810.80 0.0M
2023-08-04 3,797.30 3,806.75 3,785.15 3,797.85 0.0M
2023-08-03 3,818.70 3,818.70 3,730.00 3,791.85 0.0M
2023-08-02 3,821.85 3,826.50 3,787.50 3,820.05 0.0M
2023-08-01 3,867.40 3,892.55 3,811.00 3,827.45 0.0M
2023-07-31 3,830.00 3,940.00 3,817.65 3,839.45 0.0M
2023-07-28 3,734.00 3,900.00 3,734.00 3,864.20 0.0M
2023-07-27 3,810.00 3,850.00 3,798.30 3,808.30 0.0M
2023-07-26 3,740.05 3,890.00 3,740.05 3,794.60 0.0M
2023-07-25 3,805.05 3,882.70 3,800.00 3,820.10 0.0M
2023-07-24 3,793.65 3,805.05 3,752.75 3,769.40 0.0M
2023-07-21 3,843.30 3,857.55 3,774.35 3,802.25 0.0M
2023-07-20 3,824.50 3,874.00 3,792.90 3,853.70 0.0M
2023-07-19 3,770.00 3,864.00 3,761.10 3,805.50 0.0M
2023-07-18 3,782.65 3,796.90 3,768.10 3,779.30 0.0M
2023-07-17 3,715.05 3,821.00 3,715.05 3,790.30 0.0M
2023-07-14 3,767.75 3,787.30 3,721.25 3,752.95 0.0M
2023-07-13 3,740.85 3,821.00 3,740.85 3,767.35 0.0M
2023-07-12 3,650.05 3,759.75 3,650.05 3,740.45 0.0M
2023-07-11 3,708.10 3,770.00 3,708.10 3,751.90 0.0M
2023-07-10 3,749.00 3,757.55 3,703.45 3,716.50 0.0M
2023-07-07 3,725.35 3,777.10 3,696.65 3,737.15 0.0M
2023-07-06 3,726.55 3,758.90 3,697.85 3,733.95 0.0M
2023-07-05 3,730.10 3,785.50 3,712.65 3,730.70 0.0M
2023-07-04 3,795.45 3,832.60 3,707.90 3,749.15 0.0M
2023-07-03 3,708.00 3,806.00 3,683.40 3,791.35 0.0M
2023-06-30 3,709.10 3,755.35 3,695.60 3,712.70 0.0M
2023-06-28 3,739.80 3,757.60 3,704.75 3,713.75 0.0M
2023-06-27 3,716.60 3,760.00 3,699.10 3,736.50 0.0M
2023-06-26 3,700.05 3,796.10 3,674.05 3,708.75 0.0M
2023-06-23 3,698.95 3,785.00 3,692.85 3,720.60 0.0M
2023-06-22 3,686.85 3,715.00 3,686.80 3,699.90 0.0M
2023-06-21 3,605.25 3,705.75 3,604.75 3,679.45 0.0M
2023-06-20 3,662.95 3,662.95 3,597.05 3,645.55 0.0M
2023-06-19 3,660.55 3,726.25 3,577.05 3,624.55 0.0M
2023-06-16 3,674.80 3,684.30 3,621.80 3,641.15 0.0M
2023-06-15 3,648.50 3,728.60 3,604.70 3,657.90 0.0M
2023-06-14 3,535.00 3,670.35 3,535.00 3,648.90 0.0M
2023-06-13 3,562.00 3,562.50 3,539.25 3,546.50 0.0M
2023-06-12 3,475.00 3,562.00 3,463.85 3,549.05 0.0M
2023-06-09 3,486.25 3,496.15 3,456.60 3,471.60 0.0M
2023-06-08 3,519.90 3,519.90 3,453.60 3,481.60 0.0M
2023-06-07 3,519.95 3,531.05 3,461.05 3,488.25 0.0M
2023-06-06 3,430.65 3,501.00 3,430.65 3,486.55 0.0M
2023-06-05 3,502.05 3,515.55 3,446.10 3,451.65 0.0M
2023-06-02 3,577.40 3,614.80 3,478.05 3,499.65 0.0M
2023-06-01 3,590.00 3,590.00 3,422.65 3,499.55 0.0M
2023-05-31 3,346.60 3,580.00 3,346.60 3,558.55 0.0M
2023-05-30 3,263.05 3,371.55 3,218.00 3,329.00 0.0M
2023-05-29 3,219.20 3,279.50 3,219.20 3,253.00 0.0M
2023-05-26 3,210.00 3,252.85 3,210.00 3,210.95 0.0M
2023-05-25 3,200.00 3,225.30 3,193.40 3,216.65 0.0M
2023-05-24 3,219.60 3,219.60 3,191.95 3,204.55 0.0M
2023-05-23 3,219.60 3,219.60 3,151.30 3,191.95 0.0M
2023-05-22 3,188.15 3,219.65 3,131.10 3,172.40 0.0M
2023-05-19 3,228.50 3,228.50 3,195.00 3,196.60 0.0M
2023-05-18 3,307.00 3,320.95 3,211.00 3,224.90 0.0M
2023-05-17 3,280.00 3,325.00 3,266.00 3,291.05 0.0M
2023-05-16 3,342.20 3,342.45 3,280.00 3,288.45 0.0M
2023-05-15 3,290.30 3,383.05 3,290.30 3,332.80 0.0M
2023-05-12 3,302.05 3,312.75 3,291.00 3,300.30 0.0M
2023-05-11 3,260.00 3,350.00 3,250.90 3,292.25 0.0M
2023-05-10 3,203.75 3,283.85 3,193.50 3,252.55 0.0M
2023-05-09 3,260.95 3,260.95 3,179.50 3,210.30 0.0M
2023-05-08 3,182.05 3,226.65 3,182.05 3,194.15 0.0M
2023-05-05 3,182.05 3,238.60 3,182.05 3,199.20 0.0M
2023-05-04 3,165.00 3,241.00 3,165.00 3,203.60 0.0M
2023-05-03 3,191.60 3,191.60 3,161.50 3,163.95 0.0M
2023-05-02 3,169.55 3,193.70 3,160.35 3,178.80 0.0M
2023-04-28 3,155.25 3,202.65 3,152.60 3,189.90 0.0M
2023-04-27 3,173.75 3,200.15 3,128.50 3,145.05 0.0M
2023-04-26 3,126.00 3,195.65 3,119.90 3,165.25 0.0M
2023-04-25 3,138.85 3,141.90 3,118.55 3,140.90 0.0M
2023-04-24 3,139.25 3,165.70 3,133.00 3,150.25 0.0M
2023-04-21 3,120.05 3,167.75 3,120.05 3,159.30 0.0M
2023-04-20 3,194.15 3,220.00 3,102.00 3,139.50 0.0M
2023-04-19 3,216.10 3,222.60 3,171.80 3,203.00 0.0M
2023-04-18 3,202.80 3,217.00 3,179.30 3,195.70 0.0M
2023-04-17 3,220.05 3,227.80 3,141.00 3,204.80 0.0M
2023-04-13 3,188.05 3,251.15 3,141.00 3,219.20 0.0M
2023-04-12 3,234.95 3,260.00 3,188.00 3,196.65 0.0M
2023-04-11 3,259.90 3,282.00 3,228.15 3,260.90 0.0M
2023-04-10 3,287.30 3,315.20 3,240.05 3,259.85 0.0M
2023-04-06 3,287.50 3,326.50 3,272.70 3,312.20 0.0M
2023-04-05 3,235.90 3,318.05 3,225.50 3,289.15 0.0M
2023-04-03 3,239.50 3,261.05 3,225.50 3,234.10 0.0M
2023-03-31 3,199.20 3,279.95 3,180.85 3,247.30 0.0M
2023-03-29 3,338.20 3,447.95 3,110.10 3,216.00 0.0M
2023-03-28 3,330.85 3,366.00 3,319.25 3,341.90 0.0M
2023-03-27 3,309.80 3,375.00 3,309.80 3,338.25 0.0M
2023-03-24 3,319.40 3,367.75 3,307.85 3,365.75 0.0M
2023-03-23 3,298.30 3,343.15 3,298.30 3,321.50 0.0M
2023-03-22 3,357.75 3,361.75 3,275.45 3,287.55 0.0M
2023-03-21 3,333.00 3,375.00 3,305.00 3,354.45 0.0M
2023-03-20 3,355.60 3,380.00 3,322.00 3,343.25 0.0M
2023-03-17 3,272.40 3,391.60 3,267.00 3,370.20 0.0M
2023-03-16 3,254.50 3,300.00 3,236.70 3,264.70 0.0M
2023-03-15 3,230.00 3,270.35 3,230.00 3,257.90 0.0M
2023-03-14 3,306.80 3,308.00 3,230.00 3,250.20 0.0M
2023-03-13 3,310.70 3,317.70 3,287.20 3,309.90 0.0M
2023-03-10 3,307.85 3,333.45 3,275.60 3,310.70 0.0M
2023-03-09 3,375.65 3,375.65 3,326.80 3,337.30 0.0M
2023-03-08 3,301.60 3,370.00 3,301.60 3,363.00 0.0M
2023-03-06 3,354.15 3,354.15 3,292.85 3,316.95 0.0M
2023-03-03 3,399.45 3,402.15 3,341.60 3,355.80 0.0M
2023-03-02 3,360.00 3,450.55 3,360.00 3,398.55 0.0M
2023-03-01 3,342.10 3,392.35 3,300.00 3,369.15 0.0M
2023-02-28 3,328.45 3,369.75 3,278.75 3,350.25 0.0M
2023-02-27 3,295.25 3,351.00 3,295.25 3,322.95 0.0M
2023-02-24 3,400.25 3,478.65 3,345.00 3,355.45 0.0M
2023-02-23 3,348.45 3,411.80 3,340.85 3,401.00 0.0M
2023-02-22 3,309.55 3,369.95 3,309.55 3,356.10 0.0M
2023-02-21 3,349.90 3,359.95 3,304.20 3,328.85 0.0M
2023-02-20 3,325.05 3,367.00 3,325.05 3,353.80 0.0M
2023-02-17 3,308.00 3,388.00 3,308.00 3,366.10 0.0M
2023-02-16 3,399.90 3,399.90 3,239.65 3,320.10 0.0M
2023-02-15 3,287.20 3,348.75 3,287.20 3,318.95 0.0M
2023-02-14 3,289.05 3,354.20 3,283.25 3,289.55 0.0M
2023-02-13 3,374.00 3,374.00 3,301.50 3,317.30 0.0M
2023-02-10 3,372.05 3,405.00 3,358.10 3,377.00 0.0M
2023-02-09 3,327.05 3,379.00 3,327.05 3,372.90 0.0M
2023-02-08 3,221.60 3,335.20 3,221.60 3,333.00 0.0M
2023-02-07 3,241.70 3,244.45 3,190.90 3,238.95 0.0M
2023-02-06 3,242.35 3,291.45 3,213.15 3,242.00 0.0M
2023-02-03 3,369.80 3,369.80 3,269.80 3,308.35 0.0M
2023-02-02 3,374.00 3,398.75 3,366.05 3,367.25 0.0M
2023-02-01 3,301.05 3,397.80 3,301.05 3,384.85 0.0M
2023-01-31 3,337.70 3,371.15 3,272.35 3,355.35 0.0M
2023-01-30 3,352.60 3,364.75 3,337.65 3,358.10 0.0M
2023-01-27 3,350.05 3,409.60 3,347.45 3,378.65 0.0M
2023-01-25 3,417.50 3,418.75 3,376.85 3,394.20 0.0M
2023-01-24 3,428.05 3,514.75 3,425.05 3,427.85 0.0M
2023-01-23 3,423.15 3,450.05 3,408.05 3,440.10 0.0M
2023-01-20 3,437.40 3,445.35 3,423.05 3,424.70 0.0M
2023-01-19 3,452.65 3,470.70 3,433.15 3,439.10 0.0M
2023-01-18 3,448.60 3,466.50 3,443.85 3,451.50 0.0M
2023-01-17 3,444.50 3,477.35 3,428.70 3,449.45 0.0M
2023-01-16 3,492.00 3,543.55 3,430.10 3,438.25 0.0M
2023-01-13 3,454.55 3,550.00 3,443.35 3,515.05 0.0M
2023-01-12 3,371.65 3,470.00 3,368.35 3,443.40 0.0M
2023-01-11 3,373.55 3,375.40 3,350.00 3,360.70 0.0M
2023-01-10 3,377.85 3,380.10 3,351.10 3,373.65 0.0M
2023-01-09 3,368.70 3,392.00 3,339.05 3,376.35 0.0M
2023-01-06 3,362.35 3,380.95 3,339.30 3,347.95 0.0M
2023-01-05 3,359.10 3,368.50 3,340.45 3,360.00 0.0M
2023-01-04 3,358.60 3,365.70 3,343.75 3,346.70 0.0M
2023-01-03 3,245.00 3,450.00 3,245.00 3,354.70 0.0M
2023-01-02 3,285.15 3,369.90 3,285.15 3,352.60 0.0M