Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,420.80
-17.45 (-1.21%)
At close: Dec 2, 2025
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,473.60 | 1,473.60 | 1,423.80 | 1,438.25 | 1,438.25 | -0.09% | 6,828 |
| Nov 28, 2025 | 1,483.45 | 1,483.45 | 1,437.30 | 1,439.55 | 1,439.55 | -2.00% | 7,855 |
| Nov 27, 2025 | 1,465.20 | 1,475.30 | 1,462.00 | 1,468.95 | 1,468.95 | 0.26% | 8,603 |
| Nov 26, 2025 | 1,467.00 | 1,481.40 | 1,458.30 | 1,465.20 | 1,465.20 | 0.21% | 7,488 |
| Nov 25, 2025 | 1,460.65 | 1,474.65 | 1,445.00 | 1,462.20 | 1,462.20 | -0.73% | 21,160 |
| Nov 24, 2025 | 1,437.85 | 1,508.00 | 1,437.85 | 1,472.90 | 1,472.90 | 1.46% | 17,126 |
| Nov 21, 2025 | 1,462.00 | 1,467.40 | 1,445.00 | 1,451.70 | 1,451.70 | -0.71% | 11,221 |
| Nov 20, 2025 | 1,459.60 | 1,464.95 | 1,448.65 | 1,462.05 | 1,462.05 | 0.88% | 12,896 |
| Nov 19, 2025 | 1,449.00 | 1,457.00 | 1,437.00 | 1,449.35 | 1,449.35 | 0.07% | 8,786 |
| Nov 18, 2025 | 1,479.75 | 1,479.75 | 1,436.50 | 1,448.35 | 1,448.35 | -1.25% | 33,005 |
| Nov 17, 2025 | 1,514.80 | 1,514.80 | 1,456.60 | 1,466.75 | 1,466.75 | -3.18% | 111,468 |
| Nov 14, 2025 | 1,549.95 | 1,555.15 | 1,509.00 | 1,515.00 | 1,515.00 | -2.25% | 28,872 |
| Nov 13, 2025 | 1,595.00 | 1,595.00 | 1,545.55 | 1,549.95 | 1,549.95 | -2.24% | 26,178 |
| Nov 12, 2025 | 1,552.20 | 1,589.00 | 1,552.20 | 1,585.50 | 1,585.50 | 1.86% | 37,636 |
| Nov 11, 2025 | 1,574.55 | 1,575.00 | 1,550.05 | 1,556.60 | 1,556.60 | -0.71% | 5,781 |
| Nov 10, 2025 | 1,574.45 | 1,579.55 | 1,555.00 | 1,567.75 | 1,566.25 | 0.71% | 24,317 |
| Nov 7, 2025 | 1,563.00 | 1,577.00 | 1,547.00 | 1,556.65 | 1,555.16 | -0.63% | 45,344 |
| Nov 6, 2025 | 1,487.70 | 1,571.85 | 1,485.50 | 1,566.50 | 1,565.00 | 6.74% | 308,986 |
| Nov 4, 2025 | 1,481.65 | 1,490.00 | 1,462.00 | 1,467.55 | 1,466.15 | -0.91% | 16,615 |
| Nov 3, 2025 | 1,447.30 | 1,487.15 | 1,441.25 | 1,481.00 | 1,479.58 | 2.20% | 8,416 |
| Oct 31, 2025 | 1,460.65 | 1,466.00 | 1,444.05 | 1,449.10 | 1,447.71 | -0.98% | 7,127 |
| Oct 30, 2025 | 1,460.25 | 1,468.60 | 1,452.60 | 1,463.40 | 1,462.00 | -0.13% | 16,243 |
| Oct 29, 2025 | 1,458.55 | 1,467.95 | 1,449.50 | 1,465.25 | 1,463.85 | 1.00% | 23,076 |
| Oct 28, 2025 | 1,433.05 | 1,456.10 | 1,427.40 | 1,450.70 | 1,449.31 | 1.11% | 9,240 |
| Oct 27, 2025 | 1,425.65 | 1,440.00 | 1,411.80 | 1,434.75 | 1,433.38 | 0.25% | 17,997 |
| Oct 24, 2025 | 1,438.30 | 1,456.70 | 1,424.35 | 1,431.20 | 1,429.83 | -1.54% | 7,727 |
| Oct 23, 2025 | 1,436.25 | 1,461.00 | 1,435.60 | 1,453.60 | 1,452.21 | 0.50% | 7,271 |
| Oct 21, 2025 | 1,468.90 | 1,468.90 | 1,444.95 | 1,446.30 | 1,444.92 | -0.11% | 1,986 |
| Oct 20, 2025 | 1,454.95 | 1,454.95 | 1,434.10 | 1,447.95 | 1,446.56 | 0.51% | 3,866 |
| Oct 17, 2025 | 1,445.00 | 1,456.00 | 1,436.50 | 1,440.65 | 1,439.27 | -0.29% | 15,865 |
| Oct 16, 2025 | 1,440.25 | 1,448.00 | 1,431.15 | 1,444.85 | 1,443.47 | 0.36% | 23,597 |
| Oct 15, 2025 | 1,426.65 | 1,448.50 | 1,418.35 | 1,439.60 | 1,438.22 | 1.41% | 22,006 |
| Oct 14, 2025 | 1,424.05 | 1,427.30 | 1,402.90 | 1,419.65 | 1,418.29 | -0.10% | 10,555 |
| Oct 13, 2025 | 1,426.00 | 1,426.00 | 1,403.15 | 1,421.05 | 1,419.69 | -0.33% | 9,932 |
| Oct 10, 2025 | 1,400.05 | 1,433.70 | 1,391.25 | 1,425.70 | 1,424.34 | 1.52% | 11,376 |
| Oct 9, 2025 | 1,409.60 | 1,414.30 | 1,395.45 | 1,404.40 | 1,403.06 | -0.31% | 15,628 |
| Oct 8, 2025 | 1,421.95 | 1,426.95 | 1,397.00 | 1,408.70 | 1,407.35 | -0.78% | 112,857 |
| Oct 7, 2025 | 1,396.95 | 1,425.30 | 1,391.40 | 1,419.80 | 1,418.44 | 2.68% | 18,082 |
| Oct 6, 2025 | 1,375.20 | 1,392.00 | 1,369.00 | 1,382.70 | 1,381.38 | 0.08% | 9,711 |
| Oct 3, 2025 | 1,380.00 | 1,387.85 | 1,361.00 | 1,381.65 | 1,380.33 | 0.36% | 15,192 |
| Oct 1, 2025 | 1,364.40 | 1,381.05 | 1,359.70 | 1,376.65 | 1,375.33 | 0.70% | 16,737 |
| Sep 30, 2025 | 1,375.05 | 1,380.65 | 1,350.00 | 1,367.10 | 1,365.79 | -0.08% | 11,435 |
| Sep 29, 2025 | 1,397.85 | 1,397.85 | 1,364.35 | 1,368.20 | 1,366.89 | -0.37% | 7,807 |
| Sep 26, 2025 | 1,405.05 | 1,415.85 | 1,369.70 | 1,373.30 | 1,371.99 | -2.29% | 9,905 |
| Sep 25, 2025 | 1,421.65 | 1,429.40 | 1,397.00 | 1,405.55 | 1,404.21 | -2.38% | 103,795 |
| Sep 24, 2025 | 1,433.00 | 1,450.15 | 1,422.55 | 1,439.85 | 1,438.47 | 0.26% | 7,338 |
| Sep 23, 2025 | 1,455.95 | 1,455.95 | 1,428.50 | 1,436.05 | 1,434.68 | -0.12% | 59,224 |
| Sep 22, 2025 | 1,445.00 | 1,460.20 | 1,435.00 | 1,437.80 | 1,436.42 | -0.96% | 7,170 |
| Sep 19, 2025 | 1,459.10 | 1,468.30 | 1,447.00 | 1,451.70 | 1,450.31 | -0.51% | 9,553 |
| Sep 18, 2025 | 1,462.00 | 1,462.00 | 1,446.10 | 1,459.15 | 1,457.75 | -0.07% | 17,688 |