Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,460.05
+19.85 (1.38%)
At close: Sep 12, 2025
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1,370.05 | 1,397.80 | 1,369.95 | 1,393.45 | 1,393.45 | 1.99% | 62,465 |
| Aug 19, 2025 | 1,340.85 | 1,371.15 | 1,309.45 | 1,366.30 | 1,366.30 | 4.07% | 29,185 |
| Aug 18, 2025 | 1,285.00 | 1,342.55 | 1,285.00 | 1,312.90 | 1,312.90 | 2.66% | 42,070 |
| Aug 14, 2025 | 1,283.80 | 1,293.75 | 1,269.90 | 1,278.90 | 1,278.90 | -1.06% | 38,090 |
| Aug 13, 2025 | 1,277.85 | 1,300.00 | 1,275.55 | 1,292.60 | 1,290.35 | 1.80% | 68,244 |
| Aug 12, 2025 | 1,306.10 | 1,354.65 | 1,262.75 | 1,269.75 | 1,267.54 | -8.14% | 360,003 |
| Aug 11, 2025 | 1,372.55 | 1,388.95 | 1,365.50 | 1,382.25 | 1,379.84 | 0.51% | 10,606 |
| Aug 8, 2025 | 1,401.35 | 1,412.55 | 1,369.00 | 1,375.30 | 1,372.91 | -2.82% | 15,203 |
| Aug 7, 2025 | 1,412.10 | 1,421.35 | 1,392.95 | 1,415.20 | 1,412.74 | -0.19% | 14,697 |
| Aug 6, 2025 | 1,439.35 | 1,439.35 | 1,403.10 | 1,417.95 | 1,415.48 | -0.66% | 19,055 |
| Aug 5, 2025 | 1,443.95 | 1,443.95 | 1,412.00 | 1,427.35 | 1,424.87 | -0.12% | 100,744 |
| Aug 4, 2025 | 1,401.35 | 1,432.90 | 1,395.80 | 1,429.05 | 1,426.56 | 1.61% | 23,554 |
| Aug 1, 2025 | 1,400.75 | 1,434.00 | 1,395.85 | 1,406.40 | 1,403.95 | 0.40% | 66,797 |
| Jul 31, 2025 | 1,405.20 | 1,419.95 | 1,397.00 | 1,400.75 | 1,398.31 | -2.11% | 30,031 |
| Jul 30, 2025 | 1,419.30 | 1,433.90 | 1,404.80 | 1,430.95 | 1,428.46 | 0.81% | 73,925 |
| Jul 29, 2025 | 1,411.00 | 1,426.30 | 1,409.30 | 1,419.50 | 1,417.03 | 0.60% | 11,566 |
| Jul 28, 2025 | 1,436.05 | 1,447.70 | 1,408.00 | 1,411.00 | 1,408.54 | -2.03% | 27,673 |
| Jul 25, 2025 | 1,471.90 | 1,474.25 | 1,437.90 | 1,440.30 | 1,437.79 | -2.21% | 18,307 |
| Jul 24, 2025 | 1,480.20 | 1,484.95 | 1,456.40 | 1,472.90 | 1,470.34 | -0.53% | 33,144 |
| Jul 23, 2025 | 1,471.90 | 1,488.80 | 1,450.00 | 1,480.75 | 1,478.17 | 0.38% | 57,822 |
| Jul 22, 2025 | 1,502.50 | 1,521.80 | 1,471.20 | 1,475.15 | 1,472.58 | -1.72% | 14,916 |
| Jul 21, 2025 | 1,507.45 | 1,510.30 | 1,496.40 | 1,500.90 | 1,498.29 | -0.42% | 14,044 |
| Jul 18, 2025 | 1,508.75 | 1,512.80 | 1,496.50 | 1,507.30 | 1,504.68 | -0.10% | 56,539 |
| Jul 17, 2025 | 1,499.00 | 1,521.00 | 1,491.75 | 1,508.75 | 1,506.12 | 1.07% | 52,329 |
| Jul 16, 2025 | 1,502.55 | 1,508.05 | 1,490.00 | 1,492.80 | 1,490.20 | -0.77% | 8,204 |
| Jul 15, 2025 | 1,495.40 | 1,507.00 | 1,484.00 | 1,504.40 | 1,501.78 | 0.60% | 24,037 |
| Jul 14, 2025 | 1,477.05 | 1,497.80 | 1,461.40 | 1,495.40 | 1,492.80 | 1.53% | 15,229 |
| Jul 11, 2025 | 1,490.05 | 1,493.25 | 1,468.90 | 1,472.85 | 1,470.29 | -1.28% | 15,840 |
| Jul 10, 2025 | 1,495.00 | 1,508.00 | 1,485.00 | 1,491.95 | 1,489.35 | 0.03% | 10,042 |
| Jul 9, 2025 | 1,480.05 | 1,499.50 | 1,476.90 | 1,491.55 | 1,488.95 | 0.17% | 12,522 |
| Jul 8, 2025 | 1,488.10 | 1,493.00 | 1,465.10 | 1,489.00 | 1,486.41 | 0.06% | 8,386 |
| Jul 7, 2025 | 1,484.40 | 1,492.10 | 1,473.85 | 1,488.10 | 1,485.51 | 0.25% | 19,515 |
| Jul 4, 2025 | 1,495.50 | 1,510.00 | 1,471.25 | 1,484.45 | 1,481.87 | -0.62% | 82,804 |