Astal Laboratories Limited (BOM:512600)
India · Delayed Price · Currency is INR 81.70
+3.18 (4.05%)
At close: Aug 21, 2026
Astal Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 79.52 | 82.35 | 78.50 | 81.70 | 81.70 | 4.05% | 10,077 |
| Aug 20, 2026 | 79.30 | 82.94 | 77.32 | 78.52 | 78.52 | -2.14% | 11,967 |
| Aug 19, 2026 | 81.04 | 81.04 | 79.10 | 80.24 | 80.24 | -1.62% | 15,919 |
| Aug 18, 2026 | 83.29 | 83.30 | 80.50 | 81.56 | 81.56 | -2.23% | 14,426 |
| Aug 17, 2026 | 87.88 | 87.88 | 80.35 | 83.42 | 83.42 | -3.21% | 13,488 |
| Aug 14, 2026 | 87.72 | 88.32 | 86.00 | 86.19 | 86.19 | -2.37% | 13,663 |
| Aug 13, 2026 | 87.00 | 89.39 | 87.00 | 88.28 | 88.28 | 2.08% | 31,400 |
| Aug 12, 2026 | 86.00 | 89.00 | 86.00 | 86.48 | 86.48 | -0.43% | 51,711 |
| Aug 11, 2026 | 83.80 | 89.50 | 83.80 | 86.85 | 86.85 | 6.70% | 65,023 |
| Aug 10, 2026 | 82.92 | 83.85 | 81.00 | 81.40 | 81.40 | 0.14% | 12,531 |
| Aug 7, 2026 | 80.37 | 83.90 | 80.36 | 81.29 | 81.29 | 0.17% | 11,084 |
| Aug 6, 2026 | 80.55 | 82.70 | 80.51 | 81.15 | 81.15 | -0.12% | 13,371 |
| Aug 5, 2026 | 83.00 | 84.00 | 80.00 | 81.25 | 81.25 | -2.07% | 17,293 |
| Aug 4, 2026 | 82.99 | 83.80 | 82.10 | 82.97 | 82.97 | 0.07% | 10,227 |
| Aug 3, 2026 | 84.35 | 84.35 | 82.00 | 82.91 | 82.91 | -1.97% | 14,720 |
| Jul 31, 2026 | 81.99 | 85.85 | 81.60 | 84.58 | 84.58 | 3.10% | 15,463 |
| Jul 30, 2026 | 84.19 | 84.19 | 81.31 | 82.04 | 82.04 | -0.93% | 12,629 |
| Jul 29, 2026 | 77.00 | 84.10 | 77.00 | 82.81 | 82.81 | 7.25% | 17,115 |
| Jul 28, 2026 | 80.01 | 80.01 | 76.95 | 77.21 | 77.21 | -3.58% | 9,732 |
| Jul 27, 2026 | 82.99 | 83.02 | 79.60 | 80.08 | 80.08 | -2.99% | 7,117 |
| Jul 24, 2026 | 80.44 | 83.70 | 79.00 | 82.55 | 82.55 | 2.62% | 14,858 |
| Jul 23, 2026 | 80.96 | 80.96 | 79.52 | 80.44 | 80.44 | 1.81% | 9,889 |
| Jul 22, 2026 | 80.11 | 80.46 | 77.50 | 79.01 | 79.01 | -2.79% | 9,475 |
| Jul 21, 2026 | 83.89 | 83.89 | 80.00 | 81.28 | 81.28 | -0.67% | 6,819 |
| Jul 20, 2026 | 81.80 | 82.01 | 79.01 | 81.83 | 81.83 | 3.54% | 10,244 |
| Jul 17, 2026 | 82.00 | 84.90 | 78.11 | 79.03 | 79.03 | -3.13% | 9,304 |
| Jul 16, 2026 | 84.09 | 84.57 | 81.50 | 81.58 | 81.58 | -3.23% | 5,195 |
| Jul 15, 2026 | 84.00 | 84.99 | 80.80 | 84.30 | 84.30 | 0.97% | 10,786 |
| Jul 14, 2026 | 87.00 | 87.00 | 81.75 | 83.49 | 83.49 | -1.67% | 23,147 |
| Jul 13, 2026 | 80.40 | 89.55 | 80.40 | 84.91 | 84.91 | 3.27% | 41,673 |
| Jul 10, 2026 | 83.00 | 84.49 | 80.56 | 82.22 | 82.22 | 0.09% | 14,670 |
| Jul 9, 2026 | 80.16 | 83.85 | 80.15 | 82.15 | 82.15 | 3.44% | 2,588 |
| Jul 8, 2026 | 78.01 | 82.57 | 78.00 | 79.42 | 79.42 | 1.16% | 13,609 |
| Jul 7, 2026 | 86.01 | 87.55 | 78.10 | 78.51 | 78.51 | -7.44% | 33,456 |
| Jul 6, 2026 | 84.99 | 88.95 | 84.00 | 84.82 | 84.82 | -0.42% | 15,904 |
| Jul 3, 2026 | 87.99 | 89.97 | 82.00 | 85.18 | 85.18 | -3.09% | 23,395 |
| Jul 2, 2026 | 89.20 | 89.20 | 87.10 | 87.90 | 87.90 | -0.16% | 16,917 |
| Jul 1, 2026 | 90.99 | 90.99 | 86.00 | 88.04 | 88.04 | -1.03% | 41,626 |
| Jun 30, 2026 | 86.22 | 89.90 | 86.22 | 88.96 | 88.96 | 1.58% | 33,637 |
| Jun 29, 2026 | 88.19 | 90.90 | 85.25 | 87.58 | 87.58 | -0.69% | 115,777 |
| Jun 25, 2026 | 80.50 | 91.30 | 79.00 | 88.19 | 88.19 | 12.92% | 137,452 |
| Jun 24, 2026 | 80.98 | 80.98 | 78.00 | 78.10 | 78.10 | 0.79% | 9,030 |
| Jun 23, 2026 | 81.99 | 82.00 | 77.11 | 77.49 | 77.49 | -3.98% | 24,763 |
| Jun 22, 2026 | 84.00 | 84.00 | 80.00 | 80.70 | 80.70 | -1.32% | 17,820 |
| Jun 19, 2026 | 83.86 | 83.86 | 81.19 | 81.78 | 81.78 | -2.58% | 22,681 |
| Jun 18, 2026 | 83.00 | 84.50 | 80.41 | 83.95 | 83.95 | 3.16% | 17,291 |
| Jun 17, 2026 | 82.79 | 84.00 | 81.00 | 81.38 | 81.38 | -1.70% | 36,765 |
| Jun 16, 2026 | 81.99 | 83.89 | 78.00 | 82.79 | 82.79 | 2.07% | 42,205 |
| Jun 15, 2026 | 80.00 | 82.00 | 76.60 | 81.11 | 81.11 | 4.96% | 76,028 |
| Jun 12, 2026 | 78.89 | 81.00 | 75.10 | 77.28 | 77.28 | -0.62% | 30,727 |