Astal Laboratories Limited (BOM:512600)
India · Delayed Price · Currency is INR 82.30
-3.68 (-4.28%)
At close: May 12, 2026
Astal Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 86.20 | 87.90 | 82.00 | 82.30 | 82.30 | -4.28% | 18,536 |
| May 11, 2026 | 91.90 | 91.90 | 81.00 | 85.98 | 85.98 | -3.22% | 50,029 |
| May 8, 2026 | 79.00 | 89.05 | 78.00 | 88.84 | 88.84 | 19.71% | 130,993 |
| May 7, 2026 | 63.25 | 75.72 | 63.25 | 74.21 | 74.21 | 17.61% | 36,057 |
| May 6, 2026 | 61.74 | 63.69 | 61.74 | 63.10 | 63.10 | 2.57% | 15,639 |
| May 5, 2026 | 62.90 | 64.00 | 60.86 | 61.52 | 61.52 | -2.10% | 13,580 |
| May 4, 2026 | 62.00 | 64.44 | 62.00 | 62.84 | 62.84 | 1.14% | 11,023 |
| Apr 30, 2026 | 61.57 | 65.00 | 61.05 | 62.13 | 62.13 | -1.38% | 22,440 |
| Apr 29, 2026 | 61.80 | 64.00 | 61.65 | 63.00 | 63.00 | 1.55% | 20,808 |
| Apr 28, 2026 | 62.00 | 65.61 | 61.35 | 62.04 | 62.04 | 0.26% | 26,817 |
| Apr 27, 2026 | 63.25 | 63.60 | 60.45 | 61.88 | 61.88 | -2.01% | 30,710 |
| Apr 24, 2026 | 63.69 | 64.00 | 61.26 | 63.15 | 63.15 | -0.66% | 10,098 |
| Apr 23, 2026 | 66.00 | 66.00 | 63.10 | 63.57 | 63.57 | -1.55% | 78,999 |
| Apr 22, 2026 | 63.41 | 67.95 | 63.00 | 64.57 | 64.57 | 0.78% | 27,334 |
| Apr 21, 2026 | 64.21 | 65.36 | 63.00 | 64.07 | 64.07 | -2.97% | 49,081 |
| Apr 20, 2026 | 67.49 | 68.50 | 64.10 | 66.03 | 66.03 | -1.89% | 75,870 |
| Apr 17, 2026 | 74.00 | 74.00 | 67.00 | 67.30 | 67.30 | 0.06% | 69,998 |
| Apr 16, 2026 | 67.25 | 72.00 | 67.00 | 67.26 | 67.26 | 0.28% | 48,645 |
| Apr 15, 2026 | 67.95 | 69.90 | 65.00 | 67.07 | 67.07 | -0.30% | 40,427 |
| Apr 13, 2026 | 70.00 | 72.00 | 66.05 | 67.27 | 67.27 | -4.31% | 9,637 |
| Apr 10, 2026 | 70.60 | 72.95 | 68.00 | 70.30 | 70.30 | 0.47% | 25,933 |
| Apr 9, 2026 | 70.12 | 75.90 | 68.00 | 69.97 | 69.97 | -2.94% | 9,571 |
| Apr 8, 2026 | 77.90 | 77.90 | 72.00 | 72.09 | 72.09 | 1.54% | 3,734 |
| Apr 7, 2026 | 72.16 | 72.48 | 70.00 | 71.00 | 71.00 | 1.27% | 2,271 |
| Apr 6, 2026 | 74.99 | 74.99 | 70.00 | 70.11 | 70.11 | -1.06% | 9,780 |
| Apr 2, 2026 | 68.30 | 71.00 | 67.99 | 70.86 | 70.86 | 1.96% | 13,014 |
| Apr 1, 2026 | 72.00 | 72.00 | 64.55 | 69.50 | 69.50 | 6.33% | 13,601 |
| Mar 30, 2026 | 69.35 | 69.35 | 64.05 | 65.36 | 65.36 | -4.81% | 16,488 |
| Mar 27, 2026 | 66.65 | 68.98 | 66.08 | 68.66 | 68.66 | 0.94% | 13,121 |
| Mar 25, 2026 | 67.99 | 69.92 | 67.02 | 68.02 | 68.02 | 1.87% | 14,774 |
| Mar 24, 2026 | 74.50 | 75.95 | 66.05 | 66.77 | 66.77 | -8.37% | 80,383 |
| Mar 23, 2026 | 74.20 | 74.20 | 69.01 | 72.87 | 72.87 | -1.25% | 49,315 |
| Mar 20, 2026 | 75.98 | 75.98 | 72.12 | 73.79 | 73.79 | 2.37% | 3,005 |
| Mar 19, 2026 | 73.00 | 79.20 | 69.84 | 72.08 | 72.08 | -0.11% | 12,290 |
| Mar 18, 2026 | 74.90 | 74.90 | 70.00 | 72.16 | 72.16 | -2.01% | 10,971 |
| Mar 17, 2026 | 74.94 | 74.94 | 71.01 | 73.64 | 73.64 | 1.99% | 4,960 |
| Mar 16, 2026 | 74.94 | 75.00 | 70.00 | 72.20 | 72.20 | -3.33% | 5,770 |
| Mar 13, 2026 | 75.99 | 75.99 | 73.00 | 74.69 | 74.69 | 0.84% | 23,964 |
| Mar 12, 2026 | 75.90 | 77.00 | 71.31 | 74.07 | 74.07 | -1.23% | 7,133 |
| Mar 11, 2026 | 77.74 | 77.74 | 74.15 | 74.99 | 74.99 | -3.82% | 28,556 |
| Mar 10, 2026 | 76.00 | 78.94 | 76.00 | 77.97 | 77.97 | 2.59% | 3,308 |
| Mar 9, 2026 | 84.00 | 84.00 | 73.31 | 76.00 | 76.00 | -1.54% | 16,398 |
| Mar 6, 2026 | 75.98 | 78.00 | 72.06 | 77.19 | 77.19 | 7.87% | 19,710 |
| Mar 5, 2026 | 73.00 | 73.40 | 71.26 | 71.56 | 71.56 | 0.86% | 3,759 |
| Mar 4, 2026 | 74.00 | 74.50 | 70.21 | 70.95 | 70.95 | -1.77% | 24,399 |
| Mar 2, 2026 | 70.10 | 79.50 | 70.10 | 72.23 | 72.23 | -5.70% | 30,912 |
| Feb 27, 2026 | 76.26 | 78.30 | 75.20 | 76.60 | 76.60 | -0.44% | 16,454 |
| Feb 26, 2026 | 78.01 | 78.93 | 76.50 | 76.94 | 76.94 | -2.83% | 3,949 |
| Feb 25, 2026 | 79.20 | 80.20 | 77.50 | 79.18 | 79.18 | 1.36% | 7,184 |
| Feb 24, 2026 | 78.15 | 80.50 | 77.25 | 78.12 | 78.12 | -3.21% | 10,818 |