Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,449.10
-14.30 (-0.98%)
At close: Oct 31, 2025
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,447.30 | 1,487.15 | 1,441.25 | 1,481.00 | 1,481.00 | 2.20% | 8,416 |
| Oct 31, 2025 | 1,460.65 | 1,466.00 | 1,444.05 | 1,449.10 | 1,449.10 | -0.98% | 7,127 |
| Oct 30, 2025 | 1,460.25 | 1,468.60 | 1,452.60 | 1,463.40 | 1,463.40 | -0.13% | 16,243 |
| Oct 29, 2025 | 1,458.55 | 1,467.95 | 1,449.50 | 1,465.25 | 1,465.25 | 1.00% | 23,076 |
| Oct 28, 2025 | 1,433.05 | 1,456.10 | 1,427.40 | 1,450.70 | 1,450.70 | 1.11% | 9,240 |
| Oct 27, 2025 | 1,425.65 | 1,440.00 | 1,411.80 | 1,434.75 | 1,434.75 | 0.25% | 17,997 |
| Oct 24, 2025 | 1,438.30 | 1,456.70 | 1,424.35 | 1,431.20 | 1,431.20 | -1.54% | 7,727 |
| Oct 23, 2025 | 1,436.25 | 1,461.00 | 1,435.60 | 1,453.60 | 1,453.60 | 0.50% | 7,271 |
| Oct 21, 2025 | 1,468.90 | 1,468.90 | 1,444.95 | 1,446.30 | 1,446.30 | -0.11% | 1,986 |
| Oct 20, 2025 | 1,454.95 | 1,454.95 | 1,434.10 | 1,447.95 | 1,447.95 | 0.51% | 3,866 |
| Oct 17, 2025 | 1,445.00 | 1,456.00 | 1,436.50 | 1,440.65 | 1,440.65 | -0.29% | 15,865 |
| Oct 16, 2025 | 1,440.25 | 1,448.00 | 1,431.15 | 1,444.85 | 1,444.85 | 0.36% | 23,597 |
| Oct 15, 2025 | 1,426.65 | 1,448.50 | 1,418.35 | 1,439.60 | 1,439.60 | 1.41% | 22,006 |
| Oct 14, 2025 | 1,424.05 | 1,427.30 | 1,402.90 | 1,419.65 | 1,419.65 | -0.10% | 10,555 |
| Oct 13, 2025 | 1,426.00 | 1,426.00 | 1,403.15 | 1,421.05 | 1,421.05 | -0.33% | 9,932 |
| Oct 10, 2025 | 1,400.05 | 1,433.70 | 1,391.25 | 1,425.70 | 1,425.70 | 1.52% | 11,376 |
| Oct 9, 2025 | 1,409.60 | 1,414.30 | 1,395.45 | 1,404.40 | 1,404.40 | -0.31% | 15,628 |
| Oct 8, 2025 | 1,421.95 | 1,426.95 | 1,397.00 | 1,408.70 | 1,408.70 | -0.78% | 112,857 |
| Oct 7, 2025 | 1,396.95 | 1,425.30 | 1,391.40 | 1,419.80 | 1,419.80 | 2.68% | 18,082 |
| Oct 6, 2025 | 1,375.20 | 1,392.00 | 1,369.00 | 1,382.70 | 1,382.70 | 0.08% | 9,711 |
| Oct 3, 2025 | 1,380.00 | 1,387.85 | 1,361.00 | 1,381.65 | 1,381.65 | 0.36% | 15,192 |
| Oct 1, 2025 | 1,364.40 | 1,381.05 | 1,359.70 | 1,376.65 | 1,376.65 | 0.70% | 16,737 |
| Sep 30, 2025 | 1,375.05 | 1,380.65 | 1,350.00 | 1,367.10 | 1,367.10 | -0.08% | 11,435 |
| Sep 29, 2025 | 1,397.85 | 1,397.85 | 1,364.35 | 1,368.20 | 1,368.20 | -0.37% | 7,807 |
| Sep 26, 2025 | 1,405.05 | 1,415.85 | 1,369.70 | 1,373.30 | 1,373.30 | -2.29% | 9,905 |
| Sep 25, 2025 | 1,421.65 | 1,429.40 | 1,397.00 | 1,405.55 | 1,405.55 | -2.38% | 103,795 |
| Sep 24, 2025 | 1,433.00 | 1,450.15 | 1,422.55 | 1,439.85 | 1,439.85 | 0.26% | 7,338 |
| Sep 23, 2025 | 1,455.95 | 1,455.95 | 1,428.50 | 1,436.05 | 1,436.05 | -0.12% | 59,224 |
| Sep 22, 2025 | 1,445.00 | 1,460.20 | 1,435.00 | 1,437.80 | 1,437.80 | -0.96% | 7,170 |
| Sep 19, 2025 | 1,459.10 | 1,468.30 | 1,447.00 | 1,451.70 | 1,451.70 | -0.51% | 9,553 |
| Sep 18, 2025 | 1,462.00 | 1,462.00 | 1,446.10 | 1,459.15 | 1,459.15 | -0.07% | 17,688 |
| Sep 17, 2025 | 1,472.05 | 1,476.90 | 1,455.00 | 1,460.10 | 1,460.10 | -1.08% | 7,579 |
| Sep 16, 2025 | 1,460.35 | 1,479.00 | 1,452.45 | 1,476.05 | 1,476.05 | 1.18% | 26,039 |
| Sep 15, 2025 | 1,479.45 | 1,479.45 | 1,451.95 | 1,458.80 | 1,458.80 | -0.09% | 4,237 |
| Sep 12, 2025 | 1,464.65 | 1,478.75 | 1,451.30 | 1,460.05 | 1,460.05 | 1.38% | 20,520 |
| Sep 11, 2025 | 1,444.15 | 1,460.50 | 1,430.45 | 1,440.20 | 1,440.20 | 0.15% | 14,330 |
| Sep 10, 2025 | 1,479.00 | 1,491.00 | 1,432.50 | 1,438.00 | 1,438.00 | -1.70% | 43,416 |
| Sep 9, 2025 | 1,451.30 | 1,473.60 | 1,438.10 | 1,462.85 | 1,462.85 | 0.08% | 79,869 |
| Sep 8, 2025 | 1,469.10 | 1,474.95 | 1,454.25 | 1,461.75 | 1,461.75 | 0.49% | 12,877 |
| Sep 5, 2025 | 1,432.00 | 1,458.85 | 1,418.95 | 1,454.60 | 1,454.60 | 2.20% | 59,923 |
| Sep 4, 2025 | 1,437.45 | 1,437.45 | 1,408.50 | 1,423.30 | 1,423.30 | -0.14% | 17,766 |
| Sep 3, 2025 | 1,412.05 | 1,431.20 | 1,412.05 | 1,425.30 | 1,425.30 | 0.37% | 14,288 |
| Sep 2, 2025 | 1,409.95 | 1,428.35 | 1,395.60 | 1,420.05 | 1,420.05 | 0.94% | 6,601 |
| Sep 1, 2025 | 1,377.15 | 1,410.50 | 1,365.40 | 1,406.80 | 1,406.80 | 3.54% | 11,706 |
| Aug 29, 2025 | 1,358.00 | 1,368.35 | 1,348.95 | 1,358.70 | 1,358.70 | -0.25% | 16,894 |
| Aug 28, 2025 | 1,385.40 | 1,391.50 | 1,355.15 | 1,362.15 | 1,362.15 | -1.96% | 187,414 |
| Aug 26, 2025 | 1,407.85 | 1,415.90 | 1,385.15 | 1,389.40 | 1,389.40 | -1.76% | 22,995 |
| Aug 25, 2025 | 1,428.75 | 1,428.75 | 1,411.70 | 1,414.30 | 1,414.30 | -0.73% | 8,001 |
| Aug 22, 2025 | 1,420.95 | 1,434.95 | 1,416.80 | 1,424.70 | 1,424.70 | 0.31% | 25,831 |
| Aug 21, 2025 | 1,424.85 | 1,447.75 | 1,389.80 | 1,420.30 | 1,420.30 | 1.93% | 71,631 |