Astal Laboratories Limited (BOM:512600)
India · Delayed Price · Currency is INR 76.20
+0.40 (0.53%)
At close: Sep 11, 2026
Astal Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 76.40 | 76.40 | 74.10 | 76.20 | 76.20 | 0.53% | 3,260 |
| Sep 10, 2026 | 77.00 | 77.00 | 75.30 | 75.80 | 75.80 | -1.94% | 6,371 |
| Sep 9, 2026 | 77.50 | 77.50 | 75.50 | 77.30 | 77.30 | -1.58% | 23,749 |
| Sep 8, 2026 | 74.10 | 79.00 | 74.10 | 78.54 | 78.54 | 6.15% | 5,344 |
| Sep 7, 2026 | 76.90 | 77.40 | 62.80 | 73.99 | 73.99 | -3.78% | 28,220 |
| Sep 4, 2026 | 80.35 | 80.35 | 74.05 | 76.90 | 76.90 | -3.20% | 33,026 |
| Sep 3, 2026 | 79.90 | 80.00 | 77.95 | 79.44 | 79.44 | 1.37% | 39,069 |
| Sep 2, 2026 | 79.75 | 80.00 | 77.50 | 78.37 | 78.37 | 0.62% | 22,998 |
| Sep 1, 2026 | 80.37 | 80.64 | 77.00 | 77.89 | 77.89 | -3.09% | 21,825 |
| Aug 31, 2026 | 81.00 | 81.00 | 79.00 | 80.37 | 80.37 | 2.07% | 13,076 |
| Aug 28, 2026 | 81.80 | 82.00 | 78.30 | 78.74 | 78.74 | -2.31% | 18,849 |
| Aug 27, 2026 | 82.85 | 82.85 | 80.00 | 80.60 | 80.60 | -1.38% | 9,535 |
| Aug 26, 2026 | 83.90 | 84.00 | 80.81 | 81.73 | 81.73 | -0.64% | 9,023 |
| Aug 25, 2026 | 83.80 | 85.90 | 81.25 | 82.26 | 82.26 | -1.69% | 3,350 |
| Aug 24, 2026 | 83.99 | 86.50 | 79.50 | 83.67 | 83.67 | 2.41% | 11,690 |
| 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 |