Price Data Selection & Download
AstraZeneca Pharma Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Compare with ASTRAZEN DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹10691.00
June 13, 2025
NSE Exchange
Share Price All Time Low
₹67.62
May 13, 2003
NSE Exchange
Highest Volume Trading Day
3,330,943
April 28, 2009 • ₹546.30
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ASTRAZEN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹8826.00 | ₹8826.00 | ₹8357.00 | ₹8648.00 | 80,279 |
| 2026-05-26 | ₹8746.50 | ₹9150.00 | ₹8719.50 | ₹8962.50 | 26,455 |
| 2026-05-25 | ₹8609.00 | ₹8895.00 | ₹8554.00 | ₹8800.00 | 9,288 |
| 2026-05-22 | ₹8589.50 | ₹8661.50 | ₹8562.00 | ₹8587.50 | 1,700 |
| 2026-05-21 | ₹8708.00 | ₹8708.00 | ₹8574.50 | ₹8589.50 | 4,397 |
| 2026-05-20 | ₹8700.00 | ₹8815.00 | ₹8580.00 | ₹8609.50 | 6,788 |
| 2026-05-19 | ₹8524.50 | ₹8736.00 | ₹8489.50 | ₹8695.50 | 5,835 |
| 2026-05-18 | ₹8450.00 | ₹8599.00 | ₹8301.50 | ₹8513.50 | 5,069 |
| 2026-05-15 | ₹8405.00 | ₹8499.00 | ₹8316.50 | ₹8468.50 | 3,064 |
| 2026-05-14 | ₹8399.00 | ₹8400.00 | ₹8280.00 | ₹8352.00 | 1,494 |
| 2026-05-13 | ₹8399.50 | ₹8439.50 | ₹8231.50 | ₹8376.00 | 5,586 |
| 2026-05-12 | ₹8600.00 | ₹8600.50 | ₹8249.00 | ₹8320.00 | 4,639 |
| 2026-05-11 | ₹8493.00 | ₹8639.50 | ₹8400.00 | ₹8579.50 | 5,307 |
| 2026-05-08 | ₹8538.00 | ₹8670.50 | ₹8452.50 | ₹8493.00 | 4,155 |
| 2026-05-07 | ₹8469.00 | ₹8575.50 | ₹8368.50 | ₹8549.00 | 9,608 |
| 2026-05-06 | ₹8260.00 | ₹8400.50 | ₹8205.50 | ₹8382.50 | 6,694 |
| 2026-05-05 | ₹8010.00 | ₹8239.50 | ₹8010.00 | ₹8228.00 | 5,451 |
| 2026-05-04 | ₹8300.00 | ₹8310.00 | ₹8010.00 | ₹8046.00 | 11,734 |
| 2026-04-30 | ₹8431.50 | ₹8465.50 | ₹8102.00 | ₹8213.00 | 11,231 |
| 2026-04-29 | ₹8520.00 | ₹8549.00 | ₹8320.00 | ₹8369.00 | 6,509 |
| 2026-04-28 | ₹8578.00 | ₹8598.50 | ₹8426.50 | ₹8465.50 | 3,122 |
| 2026-04-27 | ₹8504.50 | ₹8599.00 | ₹8400.00 | ₹8573.00 | 4,071 |
| 2026-04-24 | ₹8500.00 | ₹8594.00 | ₹8325.50 | ₹8500.00 | 6,543 |
| 2026-04-23 | ₹8440.00 | ₹8544.00 | ₹8416.00 | ₹8456.50 | 3,617 |
| 2026-04-22 | ₹8452.00 | ₹8595.50 | ₹8422.00 | ₹8440.00 | 5,217 |
| 2026-04-21 | ₹8547.00 | ₹8630.50 | ₹8432.00 | ₹8452.00 | 6,084 |
| 2026-04-20 | ₹8525.00 | ₹8598.00 | ₹8413.00 | ₹8531.50 | 4,673 |
| 2026-04-17 | ₹8538.00 | ₹8609.00 | ₹8474.00 | ₹8506.50 | 4,992 |
| 2026-04-16 | ₹8600.00 | ₹8699.00 | ₹8431.50 | ₹8528.00 | 8,459 |
| 2026-04-15 | ₹8900.00 | ₹8900.00 | ₹8501.00 | ₹8549.50 | 13,723 |
| 2026-04-13 | ₹8024.50 | ₹8895.00 | ₹8024.00 | ₹8725.00 | 55,429 |
| 2026-04-10 | ₹8332.50 | ₹8412.50 | ₹8126.50 | ₹8299.00 | 20,230 |
| 2026-04-09 | ₹7934.50 | ₹8070.00 | ₹7849.00 | ₹8051.00 | 7,817 |
| 2026-04-08 | ₹8000.00 | ₹8000.00 | ₹7843.00 | ₹7889.50 | 7,111 |
| 2026-04-07 | ₹7770.00 | ₹7855.00 | ₹7727.50 | ₹7791.50 | 4,000 |
| 2026-04-06 | ₹7800.00 | ₹7827.00 | ₹7551.50 | ₹7768.50 | 10,814 |
| 2026-04-02 | ₹7790.00 | ₹7877.00 | ₹7700.00 | ₹7827.50 | 7,311 |
| 2026-04-01 | ₹7970.00 | ₹7997.00 | ₹7755.50 | ₹7852.00 | 8,860 |
| 2026-03-30 | ₹7811.00 | ₹7901.50 | ₹7677.00 | ₹7765.50 | 13,887 |
| 2026-03-27 | ₹8400.50 | ₹8442.00 | ₹7806.50 | ₹7931.00 | 62,979 |
| 2026-03-25 | ₹8294.00 | ₹8449.50 | ₹8284.50 | ₹8415.00 | 4,518 |
| 2026-03-24 | ₹8258.00 | ₹8336.00 | ₹8129.00 | ₹8276.00 | 3,892 |
| 2026-03-23 | ₹8300.00 | ₹8300.00 | ₹8001.00 | ₹8154.50 | 16,039 |
| 2026-03-20 | ₹8402.00 | ₹8462.50 | ₹8301.00 | ₹8321.00 | 3,299 |
| 2026-03-19 | ₹8401.00 | ₹8544.50 | ₹8350.50 | ₹8370.50 | 3,112 |
| 2026-03-18 | ₹8465.00 | ₹8591.00 | ₹8417.00 | ₹8483.50 | 3,712 |
| 2026-03-17 | ₹8440.50 | ₹8506.00 | ₹8312.00 | ₹8449.50 | 5,900 |
| 2026-03-16 | ₹8410.00 | ₹8450.00 | ₹8259.50 | ₹8375.50 | 7,396 |
| 2026-03-13 | ₹8575.00 | ₹8579.00 | ₹8292.00 | ₹8401.00 | 6,947 |
| 2026-03-12 | ₹8700.00 | ₹8726.50 | ₹8575.00 | ₹8609.00 | 2,522 |
| 2026-03-11 | ₹8815.50 | ₹8859.50 | ₹8625.50 | ₹8760.00 | 2,560 |
| 2026-03-10 | ₹8799.50 | ₹8849.00 | ₹8615.00 | ₹8815.50 | 3,477 |
| 2026-03-09 | ₹8599.50 | ₹8700.00 | ₹8474.50 | ₹8667.50 | 5,828 |
| 2026-03-06 | ₹8560.00 | ₹8745.00 | ₹8509.00 | ₹8704.50 | 3,424 |
| 2026-03-05 | ₹8790.00 | ₹8790.00 | ₹8503.00 | ₹8601.00 | 9,902 |
| 2026-03-04 | ₹8779.50 | ₹8779.50 | ₹8572.00 | ₹8701.50 | 7,488 |
| 2026-03-02 | ₹8352.00 | ₹8828.00 | ₹8352.00 | ₹8801.00 | 7,555 |
| 2026-02-27 | ₹8805.00 | ₹8921.50 | ₹8760.00 | ₹8849.00 | 3,340 |
| 2026-02-26 | ₹8826.50 | ₹8949.00 | ₹8810.00 | ₹8849.00 | 2,557 |
| 2026-02-25 | ₹8771.00 | ₹8889.00 | ₹8771.00 | ₹8869.00 | 2,566 |
| 2026-02-24 | ₹8870.00 | ₹8870.00 | ₹8681.00 | ₹8800.50 | 5,237 |
| 2026-02-23 | ₹8894.00 | ₹8944.50 | ₹8807.00 | ₹8868.00 | 7,981 |
| 2026-02-20 | ₹8880.00 | ₹8945.00 | ₹8852.00 | ₹8889.50 | 3,789 |
| 2026-02-19 | ₹8919.50 | ₹8960.00 | ₹8870.50 | ₹8903.00 | 2,460 |
| 2026-02-18 | ₹8930.50 | ₹9010.50 | ₹8855.00 | ₹8886.00 | 3,172 |
| 2026-02-17 | ₹8930.00 | ₹8981.00 | ₹8861.50 | ₹8930.50 | 3,702 |
| 2026-02-16 | ₹8898.00 | ₹8975.00 | ₹8820.00 | ₹8904.00 | 2,770 |
| 2026-02-13 | ₹8829.50 | ₹9000.00 | ₹8641.00 | ₹8919.00 | 9,284 |
| 2026-02-12 | ₹8790.00 | ₹8847.50 | ₹8613.00 | ₹8824.00 | 32,398 |
| 2026-02-11 | ₹8970.50 | ₹9220.00 | ₹8970.50 | ₹9068.00 | 24,185 |
| 2026-02-10 | ₹8800.00 | ₹9000.00 | ₹8694.00 | ₹8960.50 | 10,901 |
| 2026-02-09 | ₹8600.50 | ₹8709.50 | ₹8600.50 | ₹8674.00 | 3,516 |
| 2026-02-06 | ₹8580.00 | ₹8635.00 | ₹8540.00 | ₹8600.00 | 4,570 |
| 2026-02-05 | ₹8646.00 | ₹8666.50 | ₹8538.50 | ₹8621.50 | 3,261 |
| 2026-02-04 | ₹8710.00 | ₹8775.00 | ₹8591.00 | ₹8668.00 | 5,922 |
| 2026-02-03 | ₹8698.00 | ₹8777.00 | ₹8646.50 | ₹8710.00 | 6,215 |
| 2026-02-02 | ₹8574.00 | ₹8650.00 | ₹8430.50 | ₹8629.50 | 3,562 |
| 2026-02-01 | ₹8455.00 | ₹8675.00 | ₹8455.00 | ₹8599.00 | 4,376 |
| 2026-01-30 | ₹8415.00 | ₹8595.00 | ₹8329.50 | ₹8550.00 | 4,432 |
| 2026-01-29 | ₹8434.00 | ₹8434.00 | ₹8330.00 | ₹8391.00 | 2,704 |
| 2026-01-28 | ₹8329.50 | ₹8489.00 | ₹8271.00 | ₹8454.50 | 6,249 |
| 2026-01-27 | ₹8319.00 | ₹8365.00 | ₹8158.00 | ₹8349.00 | 7,395 |
| 2026-01-23 | ₹8336.00 | ₹8360.00 | ₹8254.00 | ₹8319.00 | 5,165 |
| 2026-01-22 | ₹8295.00 | ₹8369.00 | ₹8235.00 | ₹8347.00 | 5,962 |
| 2026-01-21 | ₹8232.00 | ₹8271.50 | ₹8127.50 | ₹8257.50 | 10,825 |
| 2026-01-20 | ₹8310.00 | ₹8320.00 | ₹8171.00 | ₹8250.50 | 10,980 |
| 2026-01-19 | ₹8240.00 | ₹8349.00 | ₹8150.00 | ₹8298.00 | 6,749 |
| 2026-01-16 | ₹8339.50 | ₹8379.00 | ₹8162.00 | ₹8264.00 | 9,036 |
| 2026-01-14 | ₹8121.50 | ₹8331.50 | ₹8121.50 | ₹8284.00 | 7,427 |
| 2026-01-13 | ₹8280.00 | ₹8395.50 | ₹8121.50 | ₹8226.50 | 10,615 |
| 2026-01-12 | ₹8382.00 | ₹8460.00 | ₹8020.00 | ₹8215.00 | 24,782 |
| 2026-01-09 | ₹8401.00 | ₹8410.00 | ₹8276.50 | ₹8340.00 | 8,539 |
| 2026-01-08 | ₹8426.00 | ₹8520.00 | ₹8380.00 | ₹8418.50 | 7,352 |
| 2026-01-07 | ₹8400.00 | ₹8502.00 | ₹8360.00 | ₹8464.50 | 8,636 |
| 2026-01-06 | ₹8439.50 | ₹8500.00 | ₹8251.00 | ₹8400.00 | 44,912 |
| 2026-01-05 | ₹8536.00 | ₹8602.00 | ₹8376.00 | ₹8438.00 | 30,843 |
| 2026-01-02 | ₹8798.50 | ₹8800.50 | ₹8561.50 | ₹8601.50 | 34,247 |
| 2026-01-01 | ₹9000.00 | ₹9064.00 | ₹8700.00 | ₹8777.50 | 26,383 |
AstraZeneca Pharma Share Price Performance Analysis (Jan 2003 - May 2026)
ASTRAZEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.48%
₹8777.50 → ₹8648.00
Year to Date
Price Volatility
3.36%
Low Volatility
Year to Date
Average Daily Volume
10,110
Year to Date Average
NSE Exchange
AstraZeneca Pharma Share Price History – Frequently Asked Questions
Common questions about ASTRAZEN historical data and records. For live price, key ratios and fundamentals, see AstraZeneca Pharma stock price NSE.
What is the all-time high share price of AstraZeneca Pharma (ASTRAZEN)?
The all-time high share price of AstraZeneca Pharma was ₹10691.0 recorded on June 13, 2025 on the NSE exchange.
What is the all-time low share price of AstraZeneca Pharma (ASTRAZEN)?
The all-time low share price of AstraZeneca Pharma was ₹67.62 recorded on May 13, 2003 on the NSE exchange.
How can I download ASTRAZEN historical share price data?
You can download AstraZeneca Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASTRAZEN shares?
The highest trading volume day for AstraZeneca Pharma was 3,330,943 shares traded on April 28, 2009 on the NSE exchange, with share price at ₹546.3.