Astal Laboratories Limited (BOM:512600)
India · Delayed Price · Currency is INR 69.54
-1.37 (-1.93%)
At close: Oct 1, 2026
Astal Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 70.50 | 70.59 | 69.00 | 69.54 | 69.54 | -1.93% | 2,708 |
| Sep 30, 2026 | 69.90 | 71.40 | 69.90 | 70.91 | 70.91 | 1.81% | 5,759 |
| Sep 29, 2026 | 71.25 | 71.50 | 69.52 | 69.65 | 69.65 | -1.92% | 7,819 |
| Sep 28, 2026 | 71.15 | 72.00 | 68.00 | 71.01 | 71.01 | -0.85% | 14,222 |
| Sep 25, 2026 | 70.00 | 72.80 | 70.00 | 71.62 | 71.62 | 2.31% | 4,531 |
| Sep 24, 2026 | 70.01 | 71.00 | 69.61 | 70.00 | 70.00 | -0.31% | 11,736 |
| Sep 23, 2026 | 69.90 | 72.40 | 69.90 | 70.22 | 70.22 | 0.86% | 8,029 |
| Sep 22, 2026 | 70.20 | 71.90 | 69.61 | 69.62 | 69.62 | -0.95% | 9,813 |
| Sep 21, 2026 | 70.50 | 78.70 | 68.55 | 70.29 | 70.29 | 0.41% | 23,133 |
| Sep 18, 2026 | 73.50 | 73.50 | 69.60 | 70.00 | 70.00 | -4.11% | 20,650 |
| Sep 17, 2026 | 73.45 | 74.70 | 73.00 | 73.00 | 73.00 | -0.41% | 6,353 |
| Sep 16, 2026 | 74.51 | 74.60 | 70.50 | 73.30 | 73.30 | -2.23% | 5,645 |
| Sep 15, 2026 | 76.90 | 79.01 | 73.55 | 74.97 | 74.97 | -1.61% | 17,779 |
| 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 |