Astal Laboratories Limited (BOM:512600)
India · Delayed Price · Currency is INR 83.84
-2.44 (-2.83%)
At close: Jan 20, 2026
Astal Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 83.06 | 84.74 | 80.05 | 81.03 | 81.03 | -2.43% | 19,308 |
| Jan 22, 2026 | 87.00 | 87.39 | 83.00 | 83.05 | 83.05 | -0.14% | 12,162 |
| Jan 21, 2026 | 83.55 | 85.50 | 81.51 | 83.17 | 83.17 | -0.80% | 15,095 |
| Jan 20, 2026 | 85.70 | 86.95 | 82.00 | 83.84 | 83.84 | -2.83% | 4,196 |
| Jan 19, 2026 | 86.00 | 88.09 | 86.00 | 86.28 | 86.28 | 0.52% | 7,167 |
| Jan 16, 2026 | 86.75 | 88.85 | 85.00 | 85.83 | 85.83 | 3.35% | 7,926 |
| Jan 14, 2026 | 84.06 | 85.00 | 83.00 | 83.05 | 83.05 | -3.07% | 6,646 |
| Jan 13, 2026 | 86.90 | 88.54 | 83.26 | 85.68 | 85.68 | -1.31% | 9,751 |
| Jan 12, 2026 | 81.68 | 87.00 | 81.00 | 86.82 | 86.82 | 6.32% | 9,411 |
| Jan 9, 2026 | 82.50 | 87.00 | 78.00 | 81.66 | 81.66 | 2.70% | 34,954 |
| Jan 8, 2026 | 88.79 | 88.79 | 76.99 | 79.51 | 79.51 | -9.30% | 50,514 |
| Jan 7, 2026 | 86.70 | 89.00 | 84.12 | 87.66 | 87.66 | 4.23% | 11,571 |
| Jan 6, 2026 | 86.46 | 86.46 | 83.41 | 84.10 | 84.10 | -0.49% | 10,999 |
| Jan 5, 2026 | 84.00 | 86.89 | 83.75 | 84.51 | 84.51 | -1.77% | 8,780 |
| Jan 2, 2026 | 88.45 | 89.00 | 85.00 | 86.03 | 86.03 | -2.35% | 15,802 |
| Jan 1, 2026 | 88.40 | 88.40 | 85.00 | 88.10 | 88.10 | 1.44% | 4,861 |
| Dec 31, 2025 | 88.79 | 88.79 | 86.00 | 86.85 | 86.85 | -1.49% | 9,225 |
| Dec 30, 2025 | 89.85 | 90.00 | 85.45 | 88.16 | 88.16 | 0.22% | 32,998 |
| Dec 29, 2025 | 87.20 | 89.90 | 84.50 | 87.97 | 87.97 | -0.98% | 10,170 |
| Dec 26, 2025 | 90.00 | 92.00 | 88.25 | 88.84 | 88.84 | 0.89% | 8,784 |
| Dec 24, 2025 | 90.00 | 90.00 | 87.51 | 88.06 | 88.06 | -1.85% | 12,506 |
| Dec 23, 2025 | 86.08 | 90.00 | 86.06 | 89.72 | 89.72 | 2.51% | 5,824 |
| Dec 22, 2025 | 85.55 | 89.89 | 85.40 | 87.52 | 87.52 | 1.51% | 4,772 |
| Dec 19, 2025 | 89.80 | 91.10 | 85.41 | 86.22 | 86.22 | -1.23% | 4,874 |
| Dec 18, 2025 | 88.00 | 89.00 | 86.11 | 87.29 | 87.29 | -1.90% | 7,241 |
| Dec 17, 2025 | 85.00 | 92.60 | 83.35 | 88.98 | 88.98 | 6.08% | 15,363 |
| Dec 16, 2025 | 87.00 | 87.50 | 83.60 | 83.88 | 83.88 | -3.55% | 17,995 |
| Dec 15, 2025 | 84.65 | 89.00 | 81.00 | 86.97 | 86.97 | 6.02% | 22,109 |
| Dec 12, 2025 | 84.62 | 84.99 | 80.36 | 82.03 | 82.03 | -2.10% | 5,130 |
| Dec 11, 2025 | 80.00 | 84.49 | 80.00 | 83.79 | 83.79 | 4.74% | 6,714 |
| Dec 10, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -2.85% | 11,350 |
| Dec 9, 2025 | 81.65 | 86.00 | 81.20 | 82.35 | 82.35 | 1.22% | 8,082 |
| Dec 8, 2025 | 81.60 | 83.99 | 80.00 | 81.36 | 81.36 | - | 7,110 |
| Dec 5, 2025 | 82.15 | 85.40 | 80.00 | 81.36 | 81.36 | -2.56% | 18,973 |
| Dec 4, 2025 | 88.00 | 88.00 | 83.06 | 83.50 | 83.50 | -0.58% | 8,771 |
| Dec 3, 2025 | 84.56 | 87.00 | 83.00 | 83.99 | 83.99 | -2.38% | 19,570 |
| Dec 2, 2025 | 88.00 | 89.35 | 84.00 | 86.04 | 86.04 | -2.57% | 19,517 |
| Dec 1, 2025 | 91.00 | 91.00 | 87.00 | 88.31 | 88.31 | -2.62% | 32,802 |
| Nov 28, 2025 | 90.00 | 92.48 | 89.00 | 90.69 | 90.69 | 1.06% | 17,996 |
| Nov 27, 2025 | 83.50 | 89.98 | 83.50 | 89.74 | 89.74 | 6.28% | 45,556 |
| Nov 26, 2025 | 87.99 | 88.00 | 82.53 | 84.44 | 84.44 | -0.33% | 11,121 |
| Nov 25, 2025 | 88.90 | 88.90 | 84.05 | 84.72 | 84.72 | -2.43% | 9,001 |
| Nov 24, 2025 | 88.87 | 88.87 | 80.00 | 86.83 | 86.83 | -2.30% | 29,779 |
| Nov 21, 2025 | 89.88 | 89.88 | 86.00 | 88.87 | 88.87 | 3.27% | 11,216 |
| Nov 20, 2025 | 87.56 | 89.99 | 85.80 | 86.06 | 86.06 | -1.13% | 13,422 |
| Nov 19, 2025 | 88.25 | 88.25 | 87.01 | 87.04 | 87.04 | -2.16% | 7,373 |
| Nov 18, 2025 | 88.00 | 90.60 | 87.00 | 88.96 | 88.96 | 0.02% | 16,964 |
| Nov 17, 2025 | 98.60 | 98.60 | 86.95 | 88.94 | 88.94 | -5.45% | 38,423 |
| Nov 14, 2025 | 93.00 | 96.99 | 90.25 | 94.07 | 94.07 | -0.50% | 7,407 |
| Nov 13, 2025 | 92.01 | 98.74 | 92.01 | 94.54 | 94.54 | 3.97% | 11,593 |