AstraZeneca Pharma India Limited ( ASTRAZEN.NS) - Price History
Monthly price history for ASTRAZEN.NS (AstraZeneca Pharma India Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹8,514.50 | ₹8,514.50 |
| May 2026 | ₹8,631.50 | ₹8,631.50 |
| April 2026 | ₹8,213 | ₹8,213 |
| March 2026 | ₹7,765.50 | ₹7,765.50 |
| February 2026 | ₹8,849 | ₹8,849 |
| January 2026 | ₹8,550 | ₹8,550 |
| December 2025 | ₹9,029 | ₹9,029 |
| November 2025 | ₹9,024 | ₹9,024 |
| October 2025 | ₹9,555 | ₹9,555 |
| September 2025 | ₹9,105.50 | ₹9,105.50 |
| August 2025 | ₹8,460.50 | ₹8,460.50 |
| July 2025 | ₹9,186 | ₹9,186 |
| June 2025 | ₹8,878.15 | ₹8,908.50 |
| May 2025 | ₹7,944.84 | ₹7,972 |
| April 2025 | ₹8,651.43 | ₹8,681 |
| March 2025 | ₹8,578.33 | ₹8,607.65 |
| February 2025 | ₹6,675.83 | ₹6,698.65 |
| January 2025 | ₹7,210.45 | ₹7,235.10 |
| December 2024 | ₹7,280.27 | ₹7,305.15 |
| November 2024 | ₹6,541.84 | ₹6,564.20 |
| October 2024 | ₹7,598.93 | ₹7,624.90 |
| September 2024 | ₹7,942.90 | ₹7,970.05 |
| August 2024 | ₹6,564.21 | ₹6,586.65 |
| July 2024 | ₹7,012.48 | ₹7,036.45 |
| June 2024 | ₹6,206.09 | ₹6,250.75 |
| May 2024 | ₹6,135.10 | ₹6,179.25 |
| April 2024 | ₹5,297.18 | ₹5,335.30 |
| March 2024 | ₹5,290.38 | ₹5,328.45 |
| February 2024 | ₹5,477.14 | ₹5,516.55 |
| January 2024 | ₹6,569.33 | ₹6,616.60 |
| December 2023 | ₹5,487.11 | ₹5,526.60 |
| November 2023 | ₹4,731.75 | ₹4,765.80 |
| October 2023 | ₹4,641.10 | ₹4,674.50 |
| September 2023 | ₹4,471.08 | ₹4,503.25 |
| August 2023 | ₹4,228.87 | ₹4,259.30 |
| July 2023 | ₹3,838.38 | ₹3,866 |
| June 2023 | ₹3,665.39 | ₹3,707.50 |
| May 2023 | ₹3,521.98 | ₹3,562.45 |
| April 2023 | ₹3,152.14 | ₹3,188.35 |
| March 2023 | ₹3,215.85 | ₹3,252.80 |
| February 2023 | ₹3,306.66 | ₹3,344.65 |
| January 2023 | ₹3,322.87 | ₹3,361.05 |
| December 2022 | ₹3,259.70 | ₹3,297.15 |
| November 2022 | ₹3,335.48 | ₹3,373.80 |
| October 2022 | ₹3,262.07 | ₹3,299.55 |
| September 2022 | ₹3,076.21 | ₹3,111.55 |
| August 2022 | ₹3,040.96 | ₹3,075.90 |
| July 2022 | ₹3,029.94 | ₹3,064.75 |
| June 2022 | ₹2,667.19 | ₹2,705.20 |
| May 2022 | ₹2,965.29 | ₹3,007.55 |
| April 2022 | ₹2,711.12 | ₹2,749.75 |
| March 2022 | ₹2,516 | ₹2,551.85 |
| February 2022 | ₹2,572.89 | ₹2,609.55 |
| January 2022 | ₹2,757.06 | ₹2,796.35 |
| December 2021 | ₹3,054.72 | ₹3,098.25 |
| November 2021 | ₹3,093.07 | ₹3,137.15 |
| October 2021 | ₹2,964.85 | ₹3,007.10 |
| September 2021 | ₹3,046.19 | ₹3,089.60 |
| August 2021 | ₹3,062.80 | ₹3,106.45 |
| July 2021 | ₹3,320.03 | ₹3,369.50 |
| June 2021 | ₹3,558.18 | ₹3,611.20 |
| May 2021 | ₹3,722.48 | ₹3,777.95 |
| April 2021 | ₹3,850.57 | ₹3,907.95 |
| March 2021 | ₹2,965.12 | ₹3,009.30 |
| February 2021 | ₹3,385.80 | ₹3,436.25 |
| January 2021 | ₹3,572.22 | ₹3,625.45 |
| December 2020 | ₹4,551.38 | ₹4,619.20 |
| November 2020 | ₹4,472.26 | ₹4,538.90 |
| October 2020 | ₹4,237.06 | ₹4,300.20 |
| September 2020 | ₹4,240.56 | ₹4,303.75 |
| August 2020 | ₹3,497.63 | ₹3,549.75 |
| July 2020 | ₹3,286 | ₹3,336.95 |
| June 2020 | ₹3,493.53 | ₹3,547.70 |
| May 2020 | ₹3,006.38 | ₹3,053 |
| April 2020 | ₹2,990.09 | ₹3,036.45 |
| March 2020 | ₹2,367.15 | ₹2,403.85 |
| February 2020 | ₹2,538.83 | ₹2,578.20 |
| January 2020 | ₹2,631.69 | ₹2,672.50 |
| December 2019 | ₹2,576.65 | ₹2,616.60 |
| November 2019 | ₹2,608.70 | ₹2,649.15 |
| October 2019 | ₹2,683.49 | ₹2,725.10 |
| September 2019 | ₹2,278.91 | ₹2,314.25 |
| August 2019 | ₹1,851.94 | ₹1,880.65 |
| July 2019 | ₹1,899.58 | ₹1,930.15 |
| June 2019 | ₹2,095.24 | ₹2,128.95 |
| May 2019 | ₹1,938.02 | ₹1,969.20 |
| April 2019 | ₹2,320.66 | ₹2,358 |
| March 2019 | ₹1,928.37 | ₹1,959.40 |
| February 2019 | ₹1,996.28 | ₹2,028.40 |
| January 2019 | ₹1,576.34 | ₹1,601.70 |
| December 2018 | ₹1,428.61 | ₹1,451.60 |
| November 2018 | ₹1,370.64 | ₹1,392.70 |
| October 2018 | ₹1,687.74 | ₹1,714.90 |
| September 2018 | ₹1,539.08 | ₹1,563.85 |
| August 2018 | ₹1,861.30 | ₹1,891.25 |
| July 2018 | ₹1,506.41 | ₹1,530.65 |
| June 2018 | ₹1,396.97 | ₹1,419.45 |
| May 2018 | ₹1,171.84 | ₹1,190.70 |
| April 2018 | ₹1,027.81 | ₹1,044.35 |
| March 2018 | ₹912.86 | ₹927.55 |
| February 2018 | ₹1,008.03 | ₹1,024.25 |
| January 2018 | ₹1,118.45 | ₹1,136.45 |
| December 2017 | ₹1,148.67 | ₹1,167.15 |
| November 2017 | ₹1,116.09 | ₹1,134.05 |
| October 2017 | ₹1,034.60 | ₹1,051.25 |
| September 2017 | ₹897.85 | ₹912.30 |
| August 2017 | ₹889.78 | ₹904.10 |
| July 2017 | ₹907.64 | ₹922.25 |
| June 2017 | ₹900.17 | ₹914.65 |
| May 2017 | ₹914.83 | ₹929.55 |
| April 2017 | ₹957.40 | ₹972.80 |
| March 2017 | ₹920.44 | ₹935.25 |
| February 2017 | ₹896.52 | ₹910.95 |
| January 2017 | ₹926.30 | ₹941.20 |
| December 2016 | ₹911.63 | ₹926.30 |
| November 2016 | ₹934.41 | ₹949.45 |
| October 2016 | ₹981.06 | ₹996.85 |
| September 2016 | ₹914.09 | ₹928.80 |
| August 2016 | ₹1,012.75 | ₹1,029.05 |
| July 2016 | ₹1,019.74 | ₹1,036.15 |
| June 2016 | ₹1,055.61 | ₹1,072.60 |
| May 2016 | ₹1,029.14 | ₹1,045.70 |
| April 2016 | ₹1,132.04 | ₹1,150.25 |
| March 2016 | ₹1,136.46 | ₹1,154.75 |
| February 2016 | ₹1,167.71 | ₹1,186.50 |
| January 2016 | ₹1,216.33 | ₹1,235.90 |
| December 2015 | ₹1,228.19 | ₹1,247.95 |
| November 2015 | ₹1,082.97 | ₹1,100.40 |
| October 2015 | ₹1,159.49 | ₹1,178.15 |
| September 2015 | ₹1,149.90 | ₹1,168.40 |
| August 2015 | ₹1,147.04 | ₹1,165.50 |
| July 2015 | ₹1,161.61 | ₹1,180.30 |
| June 2015 | ₹1,173.12 | ₹1,192 |
| May 2015 | ₹946.82 | ₹962.05 |
| April 2015 | ₹867.54 | ₹881.50 |
| March 2015 | ₹906.32 | ₹920.90 |
| February 2015 | ₹799.54 | ₹812.40 |
| January 2015 | ₹858.98 | ₹872.80 |
| December 2014 | ₹846.78 | ₹860.40 |
| November 2014 | ₹825.52 | ₹838.80 |
| October 2014 | ₹858.39 | ₹872.20 |
| September 2014 | ₹887.96 | ₹902.25 |
| August 2014 | ₹967.53 | ₹983.10 |
| July 2014 | ₹1,088.78 | ₹1,106.30 |
| June 2014 | ₹1,117.52 | ₹1,135.50 |
| May 2014 | ₹1,112.99 | ₹1,130.90 |
| April 2014 | ₹1,080.86 | ₹1,098.25 |
| March 2014 | ₹1,087.35 | ₹1,104.85 |
| February 2014 | ₹912.76 | ₹927.45 |
| January 2014 | ₹735.42 | ₹747.25 |
| December 2013 | ₹822.86 | ₹836.10 |
| November 2013 | ₹820.99 | ₹834.20 |
| October 2013 | ₹843.53 | ₹857.10 |
| September 2013 | ₹865.52 | ₹879.45 |
| August 2013 | ₹798.75 | ₹811.60 |
| July 2013 | ₹674.35 | ₹685.20 |
| June 2013 | ₹645.07 | ₹655.45 |
| May 2013 | ₹822.56 | ₹835.80 |
| April 2013 | ₹720.65 | ₹732.25 |
| March 2013 | ₹639.80 | ₹650.10 |
| February 2013 | ₹926.89 | ₹941.80 |
| January 2013 | ₹1,324.39 | ₹1,345.70 |
| December 2012 | ₹1,293.24 | ₹1,314.05 |
| November 2012 | ₹1,498.49 | ₹1,522.60 |
| October 2012 | ₹1,495.88 | ₹1,519.95 |
| September 2012 | ₹1,637.16 | ₹1,663.50 |
| August 2012 | ₹1,835.12 | ₹1,864.65 |
| July 2012 | ₹1,569.54 | ₹1,594.80 |
| June 2012 | ₹1,804.65 | ₹1,837.10 |
| May 2012 | ₹1,809.07 | ₹1,841.60 |
| April 2012 | ₹2,045.52 | ₹2,082.30 |
| March 2012 | ₹2,041.20 | ₹2,077.90 |
| February 2012 | ₹1,859.62 | ₹1,893.05 |
| January 2012 | ₹1,619.68 | ₹1,648.80 |
| December 2011 | ₹1,200.42 | ₹1,222 |
| November 2011 | ₹1,212.70 | ₹1,234.50 |
| October 2011 | ₹1,217.51 | ₹1,239.40 |
| September 2011 | ₹1,212.45 | ₹1,234.25 |
| August 2011 | ₹1,260.93 | ₹1,283.60 |
| July 2011 | ₹1,386.42 | ₹1,411.35 |
| June 2011 | ₹1,247.44 | ₹1,279.85 |
| May 2011 | ₹1,232.91 | ₹1,264.95 |
| April 2011 | ₹1,270 | ₹1,303 |
| March 2011 | ₹1,208.50 | ₹1,239.90 |
| February 2011 | ₹1,104.45 | ₹1,133.15 |
| January 2011 | ₹1,201.77 | ₹1,233 |
| December 2010 | ₹1,282.72 | ₹1,316.05 |
| November 2010 | ₹1,164.74 | ₹1,195 |
| October 2010 | ₹1,126.77 | ₹1,156.05 |
| September 2010 | ₹1,018.24 | ₹1,044.70 |
| August 2010 | ₹1,195.49 | ₹1,226.55 |
| July 2010 | ₹1,210.89 | ₹1,242.35 |
| June 2010 | ₹1,321.17 | ₹1,355.50 |
| May 2010 | ₹796.31 | ₹817 |
| April 2010 | ₹852.62 | ₹884.85 |
| March 2010 | ₹832.34 | ₹863.80 |
| February 2010 | ₹828.48 | ₹859.80 |
| January 2010 | ₹844.34 | ₹876.25 |
| December 2009 | ₹907.40 | ₹941.70 |
| November 2009 | ₹889.62 | ₹923.25 |
| October 2009 | ₹960.01 | ₹996.30 |
| September 2009 | ₹860.52 | ₹893.05 |
| August 2009 | ₹801.41 | ₹831.70 |
| July 2009 | ₹674.02 | ₹699.50 |
| June 2009 | ₹626.32 | ₹650 |
| May 2009 | ₹622.71 | ₹646.25 |
| April 2009 | ₹515.51 | ₹535 |
| March 2009 | ₹523.19 | ₹558.30 |
| February 2009 | ₹459.24 | ₹490.05 |
| January 2009 | ₹437.54 | ₹466.90 |
| December 2008 | ₹461.25 | ₹492.20 |
| November 2008 | ₹435.95 | ₹465.20 |
| October 2008 | ₹431.08 | ₹460 |
| September 2008 | ₹497.80 | ₹531.20 |
| August 2008 | ₹567.52 | ₹605.60 |
| July 2008 | ₹541.56 | ₹577.90 |
| June 2008 | ₹455.44 | ₹486 |
| May 2008 | ₹495.74 | ₹529 |
| April 2008 | ₹501.08 | ₹534.70 |
| March 2008 | ₹473.67 | ₹519.70 |
| February 2008 | ₹554.83 | ₹608.75 |
| January 2008 | ₹460.68 | ₹505.45 |
| December 2007 | ₹597.76 | ₹655.85 |
| November 2007 | ₹492.17 | ₹540 |
| October 2007 | ₹528.72 | ₹580.10 |
| September 2007 | ₹535.46 | ₹587.50 |
| August 2007 | ₹510.35 | ₹559.95 |
| July 2007 | ₹565.08 | ₹620 |
| June 2007 | ₹603 | ₹661.60 |
| May 2007 | ₹565.08 | ₹620 |
| April 2007 | ₹616.17 | ₹676.05 |
| March 2007 | ₹533.98 | ₹596.20 |
| February 2007 | ₹533.69 | ₹607.85 |
| January 2007 | ₹575.87 | ₹655.90 |
| December 2006 | ₹524.78 | ₹597.70 |
| November 2006 | ₹556.95 | ₹634.35 |
| October 2006 | ₹648.75 | ₹738.90 |
| September 2006 | ₹668.94 | ₹761.90 |
| August 2006 | ₹698.92 | ₹796.05 |
| July 2006 | ₹553.13 | ₹630 |
| June 2006 | ₹531.14 | ₹604.95 |
| May 2006 | ₹694.54 | ₹3,955.30 |
| April 2006 | ₹698.60 | ₹3,978.40 |
| March 2006 | ₹525.45 | ₹3,090.45 |
| February 2006 | ₹535.97 | ₹3,152.35 |
| January 2006 | ₹486.93 | ₹2,863.90 |
| December 2005 | ₹432.23 | ₹2,542.20 |
| November 2005 | ₹339.46 | ₹1,996.55 |
| October 2005 | ₹296.96 | ₹1,746.60 |
| September 2005 | ₹300.94 | ₹1,770 |
| August 2005 | ₹332.56 | ₹1,956 |
| July 2005 | ₹311.76 | ₹1,833.65 |
| June 2005 | ₹303.51 | ₹1,785.10 |
| May 2005 | ₹322.19 | ₹1,895 |
| April 2005 | ₹295.96 | ₹1,740.70 |
| March 2005 | ₹250.79 | ₹1,475.05 |
| February 2005 | ₹227.14 | ₹1,584.10 |
| January 2005 | ₹230.11 | ₹1,604.85 |
| December 2004 | ₹245.76 | ₹1,714 |
| November 2004 | ₹206.09 | ₹1,437.30 |
| October 2004 | ₹176.38 | ₹1,230.10 |
| September 2004 | ₹186.23 | ₹1,298.80 |
| August 2004 | ₹166.92 | ₹1,164.15 |
| July 2004 | ₹132.49 | ₹924 |
| June 2004 | ₹121.88 | ₹850 |
| May 2004 | ₹124.80 | ₹870.35 |
| April 2004 | ₹126.24 | ₹880.40 |
| March 2004 | ₹107.02 | ₹762.80 |
| February 2004 | ₹140.56 | ₹1,001.85 |
| January 2004 | ₹136.59 | ₹973.55 |
| December 2003 | ₹137.97 | ₹983.35 |
| November 2003 | ₹109.60 | ₹781.20 |
| October 2003 | ₹82.74 | ₹589.75 |
| September 2003 | ₹94.81 | ₹675.75 |
| August 2003 | ₹67 | ₹477.50 |
| July 2003 | ₹52.26 | ₹372.45 |
| June 2003 | ₹51.52 | ₹367.20 |
| May 2003 | ₹48.02 | ₹342.25 |
| April 2003 | ₹48.40 | ₹344.95 |
| March 2003 | ₹46.50 | ₹350 |
| February 2003 | ₹48.09 | ₹362 |
| January 2003 | ₹47.83 | ₹360.05 |
| December 2002 | ₹47.40 | ₹356.85 |
| November 2002 | ₹49.21 | ₹370.45 |
| October 2002 | ₹48.55 | ₹365.50 |
| September 2002 | ₹48.70 | ₹366.60 |
| August 2002 | ₹47.15 | ₹354.95 |
| July 2002 | ₹46.50 | ₹350 |
ASTRAZEN.NS
Price: ₹8,514.50
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 0.38%
Dividend Per Share: 32.00 INR
Earnings Per Share: 80.09 INR
P/E Ratio: 108.65
Exchange: NSI
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 217.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%