Stockint.com

Loading a wholistic market research tool


Stock History for: ASTRAZEN, AstraZeneca Pharma India Limited, INE203A01020, Listing: 04-May-2001

Macro-sector: Healthcare Band: 20 High52 Price: 10,691.0 Mkt_Cap Category: Small-Cap
Sector: Healthcare Lot Size: 1 High52 Date: 13-Jun-2025 Bumper: 8,860.0; Drift%: 4.13
Industry: Pharmaceuticals & Biotechnology Face Value: 2; VWAP21: 9,257.72 Low52 Price: 6,220.0 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 25,000,000 Low52 Date: 21-Nov-2024 SHP: 75.0 / 2.89 / 4.65 / 17.45
Q M W D
Trend Indicator
SiS14: 26
High/Low Price Quarter: 9,059.05 / 6,619.5 Month: 8,700.0 / 7,800.0 Week: 9,240.0 / 8,815.0 Day: 9,272.5 / 9,120.0 Sis67: 30
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 9,120.00 9,272.50 9,120.00 9,241.50 9,216.62 1.44 23,103.75 20,847 2.66 7,286 2.63 6.72 17
2 10-Jul 9,369.50 9,369.50 9,020.00 9,110.50 9,139.43 -1.92 22,776.25 26,253 3.35 7,952 2.87 7.27 18
3 09-Jul 9,140.00 9,339.00 9,091.00 9,288.50 9,228.37 1.77 23,221.25 37,170 4.74 16,582 5.99 15.30 38
4 08-Jul 9,150.00 9,260.00 9,060.00 9,127.00 9,154.17 -0.26 22,817.00 31,963 4.08 7,945 2.87 7.27 18
5 07-Jul 9,102.50 9,170.00 9,063.00 9,150.50 9,130.16 0.53 22,876.25 17,540 2.24 5,699 2.06 5.20 13
6 04-Jul 9,111.50 9,205.50 9,040.00 9,102.50 9,129.14 -0.10 22,756.25 25,256 3.22 6,892 2.49 6.29 16
7 03-Jul 9,060.00 9,205.00 9,018.00 9,111.50 9,108.17 1.10 22,778.75 48,149 6.14 13,125 4.75 11.95 30
8 02-Jul 8,959.00 9,240.00 8,870.00 9,012.00 9,089.90 1.28 22,530.00 149,035 19.00 29,410 10.63 26.73 67
9 01-Jul 8,910.00 8,950.00 8,860.00 8,898.50 8,904.40 -0.11 22,246.25 18,038 2.30 8,359 3.02 7.44 19
10 30-Jun 8,965.00 9,067.50 8,815.00 8,908.50 8,931.18 0.02 22,271.25 41,149 5.25 14,996 5.42 13.39 34
11 27-Jun 8,781.00 8,964.50 8,760.00 8,907.00 8,895.32 1.81 22,267.00 38,459 4.90 14,826 5.36 13.19 34
12 26-Jun 8,847.00 8,867.50 8,711.00 8,748.50 8,765.76 -1.11 21,871.25 18,909 2.41 6,495 2.35 5.69 15
13 25-Jun 8,794.00 8,936.00 8,752.00 8,847.00 8,852.45 0.78 22,117.00 27,670 3.53 7,523 2.72 6.66 17
14 24-Jun 8,963.00 8,963.00 8,682.00 8,778.50 8,781.69 -1.10 21,946.25 40,477 5.16 12,271 4.44 10.78 28
15 23-Jun 8,868.50 8,989.00 8,676.00 8,876.00 8,832.44 0.06 22,190.00 72,011 9.18 12,505 4.52 11.04 29
16 20-Jun 9,300.50 9,460.00 8,795.00 8,871.00 9,008.39 -5.73 22,177.00 130,114 16.59 52,829 19.10 47.59 121
17 19-Jun 9,680.50 9,724.50 9,361.00 9,410.50 9,520.89 -3.33 23,526.25 40,260 5.13 9,357 3.38 8.91 21
18 18-Jun 10,000.00 10,053.00 9,690.50 9,734.50 9,838.41 -3.32 24,336.25 39,124 4.99 10,118 3.66 9.95 23
19 17-Jun 10,290.00 10,392.50 9,945.50 10,069.00 10,204.53 -1.92 25,172.00 45,582 5.81 8,700 3.15 8.88 20
20 16-Jun 10,450.00 10,559.00 9,994.00 10,266.00 10,336.78 -2.32 25,665.00 69,141 8.82 11,779 4.26 12.18 27
21 13-Jun 10,029.00 10,691.00 9,961.00 10,509.50 10,343.88 3.08 26,273.75 106,451 13.57 19,605 7.09 20.28 45
22 12-Jun 9,960.00 10,295.00 9,860.50 10,195.00 10,122.69 2.26 25,487.00 124,056 15.82 15,502 5.60 15.69 36
23 11-Jun 9,980.00 10,050.00 9,915.00 9,970.00 9,988.99 -0.84 24,925.00 31,763 4.05 6,538 2.36 6.53 15
24 10-Jun 10,000.00 10,145.00 9,813.00 10,054.50 9,985.95 -0.02 25,136.25 66,699 8.50 8,307 3.00 8.30 19
25 09-Jun 9,900.00 10,130.00 9,750.00 10,057.00 9,958.35 2.73 25,142.00 89,220 11.38 14,283 5.16 14.22 33
26 06-Jun 9,850.00 10,050.00 9,570.00 9,790.00 9,771.27 -0.95 24,475.00 123,203 15.71 14,957 5.41 14.61 34
27 05-Jun 9,495.00 9,955.00 9,362.00 9,884.00 9,773.56 4.11 24,710.00 267,768 34.14 36,490 13.19 35.66 84
28 04-Jun 9,250.00 10,033.00 9,250.00 9,493.50 9,672.92 1.68 23,733.75 618,303 78.84 44,217 15.99 42.77 101
29 03-Jun 9,313.00 9,410.00 9,041.00 9,336.50 9,224.25 0.00 23,341.25 309,234 39.43 28,785 10.41 26.55 66
30 02-Jun 8,409.00 9,488.00 8,400.50 9,336.50 9,006.59 17.12 23,341.25 1,429,694 182.29 82,493 29.82 74.30 189
31 30-May 7,820.00 8,090.00 7,820.00 7,972.00 8,000.67 0.68 19,930.00 15,250 1.94 5,831 2.11 4.67 13
32 29-May 7,885.00 7,963.50 7,820.00 7,918.50 7,902.76 0.43 19,796.25 11,257 1.44 4,655 1.68 3.68 11
33 28-May 7,967.50 7,967.50 7,820.00 7,884.50 7,885.20 -0.27 19,711.25 8,293 1.06 4,190 1.51 3.30 10
34 27-May 8,063.00 8,126.00 7,874.00 7,905.50 7,960.74 -1.26 19,763.75 12,159 1.55 5,018 1.81 3.99 12
35 26-May 7,999.00 8,108.50 7,943.50 8,006.50 8,039.74 0.59 20,016.25 13,390 1.71 7,908 2.86 6.36 18
36 23-May 8,059.00 8,105.00 7,922.50 7,959.50 8,024.92 -0.53 19,898.75 7,842 1.00 3,905 1.41 3.13 9
37 22-May 7,940.50 8,055.50 7,880.00 8,002.00 7,989.32 0.77 20,005.00 9,658 1.23 4,986 1.80 3.98 11
38 21-May 7,923.00 8,110.00 7,898.00 7,940.50 8,010.51 0.22 19,851.25 23,280 2.97 13,618 4.92 10.91 31
39 20-May 8,060.00 8,060.00 7,860.00 7,923.00 7,964.28 -0.73 19,807.00 10,759 1.37 4,788 1.73 3.81 11
40 19-May 7,837.50 8,057.00 7,800.00 7,981.50 7,955.56 1.84 19,953.75 15,984 2.04 6,572 2.38 5.23 16
41 16-May 7,975.00 8,072.50 7,817.00 7,837.50 7,886.92 -1.47 19,593.75 15,642 1.99 8,347 3.02 6.58 20
42 15-May 8,002.50 8,093.00 7,933.00 7,954.50 7,983.08 -1.02 19,886.25 11,500 1.47 5,499 1.99 4.39 13
43 14-May 8,190.00 8,289.50 8,015.00 8,036.50 8,140.38 -1.87 20,091.25 17,809 2.27 8,157 2.95 6.64 19
44 13-May 8,119.50 8,319.00 8,070.50 8,189.50 8,208.73 0.86 20,473.75 9,125 1.16 3,217 1.16 2.64 8
45 12-May 7,970.50 8,274.00 7,800.00 8,119.50 8,081.73 1.87 20,298.75 30,454 3.88 11,011 3.98 8.90 26
46 09-May 8,038.00 8,108.00 7,901.00 7,970.50 7,980.68 -2.60 19,926.25 14,627 1.86 6,294 2.28 5.02 15
47 08-May 8,189.00 8,402.50 8,125.00 8,183.00 8,245.00 -0.07 20,457.00 21,271 2.71 8,550 3.09 7.00 20
48 07-May 8,180.00 8,262.00 8,112.50 8,189.00 8,205.45 0.03 20,472.00 10,554 1.35 4,704 1.70 3.86 11
49 06-May 8,404.00 8,404.00 8,121.50 8,186.50 8,228.11 -1.89 20,466.25 19,629 2.50 9,868 3.57 8.12 23
50 05-May 8,460.50 8,499.00 8,305.00 8,344.50 8,384.19 -0.32 20,861.25 12,623 1.61 5,015 1.81 4.20 12
51 02-May 8,610.00 8,700.00 8,340.00 8,371.00 8,451.15 -3.57 20,927.00 22,280 2.84 9,166 3.31 7.75 22
52 30-Apr 8,790.00 8,842.00 8,630.00 8,681.00 8,716.01 -1.29 21,702.00 11,917 1.52 6,154 2.22 5.36 15
53 29-Apr 8,830.00 8,930.00 8,760.00 8,794.50 8,817.07 -0.51 21,986.25 7,975 1.02 2,765 1.00 2.44 7
54 28-Apr 8,725.00 8,916.00 8,650.50 8,840.00 8,775.10 1.32 22,100.00 12,508 1.59 3,863 1.40 3.39 9
55 25-Apr 8,922.50 8,991.50 8,550.00 8,725.00 8,696.24 -2.70 21,812.00 18,396 2.35 6,703 2.42 5.83 16
56 24-Apr 9,040.00 9,211.00 8,930.00 8,967.50 9,076.11 -0.82 22,418.75 18,935 2.41 5,508 1.99 5.00 13
57 23-Apr 8,999.00 9,140.00 8,925.00 9,042.00 9,019.04 0.79 22,605.00 21,472 2.74 7,999 2.89 7.21 19
58 22-Apr 8,791.00 9,088.00 8,655.00 8,971.50 8,860.32 2.80 22,428.75 24,492 3.12 7,343 2.65 6.51 17
59 21-Apr 8,746.00 8,902.00 8,700.00 8,727.50 8,775.82 -0.21 21,818.75 13,476 1.72 4,504 1.63 3.95 11
60 17-Apr 8,506.00 8,780.00 8,505.00 8,746.00 8,685.62 2.72 21,865.00 31,889 4.07 12,331 4.46 10.71 29
61 16-Apr 8,870.00 9,167.50 8,424.00 8,514.50 8,609.18 -4.05 21,286.25 59,344 7.57 18,731 6.77 16.13 44
62 15-Apr 8,525.00 8,940.00 8,485.50 8,873.50 8,844.09 4.92 22,183.75 80,175 10.22 41,623 15.05 36.81 99
63 11-Apr 8,222.00 8,525.50 8,142.75 8,457.40 8,353.39 5.44 21,143.50 40,634 5.18 17,863 6.46 14.92 42
64 09-Apr 8,046.80 8,238.85 7,952.40 8,021.05 8,074.63 -0.51 20,052.63 27,254 3.47 8,979 3.25 7.25 21
65 08-Apr 7,928.65 8,148.25 7,928.65 8,062.25 8,036.42 2.46 20,155.63 31,831 4.06 16,399 5.93 13.18 39
66 07-Apr 7,351.00 8,080.00 7,201.15 7,868.70 7,689.18 -0.45 19,671.75 29,918 3.81 7,770 2.81 5.97 18
67 04-Apr 8,012.40 8,199.85 7,857.05 7,904.00 7,952.98 -2.04 19,760.00 28,883 3.68 11,984 4.33 9.53 28

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    AMIORG    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INDSWFTLTD    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    SUVENPHAR    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE