Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,375.30
-39.90 (-2.82%)
At close: Aug 8, 2025
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,401.35 | 1,412.55 | 1,369.00 | 1,375.30 | 1,375.30 | -2.82% | 15,203 |
| Aug 7, 2025 | 1,412.10 | 1,421.35 | 1,392.95 | 1,415.20 | 1,415.20 | -0.19% | 14,697 |
| Aug 6, 2025 | 1,439.35 | 1,439.35 | 1,403.10 | 1,417.95 | 1,417.95 | -0.66% | 19,055 |
| Aug 5, 2025 | 1,443.95 | 1,443.95 | 1,412.00 | 1,427.35 | 1,427.35 | -0.12% | 100,744 |
| Aug 4, 2025 | 1,401.35 | 1,432.90 | 1,395.80 | 1,429.05 | 1,429.05 | 1.61% | 23,554 |
| Aug 1, 2025 | 1,400.75 | 1,434.00 | 1,395.85 | 1,406.40 | 1,406.40 | 0.40% | 66,797 |
| Jul 31, 2025 | 1,405.20 | 1,419.95 | 1,397.00 | 1,400.75 | 1,400.75 | -2.11% | 30,031 |
| Jul 30, 2025 | 1,419.30 | 1,433.90 | 1,404.80 | 1,430.95 | 1,430.95 | 0.81% | 73,925 |
| Jul 29, 2025 | 1,411.00 | 1,426.30 | 1,409.30 | 1,419.50 | 1,419.50 | 0.60% | 11,566 |
| Jul 28, 2025 | 1,436.05 | 1,447.70 | 1,408.00 | 1,411.00 | 1,411.00 | -2.03% | 27,673 |
| Jul 25, 2025 | 1,471.90 | 1,474.25 | 1,437.90 | 1,440.30 | 1,440.30 | -2.21% | 18,307 |
| Jul 24, 2025 | 1,480.20 | 1,484.95 | 1,456.40 | 1,472.90 | 1,472.90 | -0.53% | 33,144 |
| Jul 23, 2025 | 1,471.90 | 1,488.80 | 1,450.00 | 1,480.75 | 1,480.75 | 0.38% | 57,822 |
| Jul 22, 2025 | 1,502.50 | 1,521.80 | 1,471.20 | 1,475.15 | 1,475.15 | -1.72% | 14,916 |
| Jul 21, 2025 | 1,507.45 | 1,510.30 | 1,496.40 | 1,500.90 | 1,500.90 | -0.42% | 14,044 |
| Jul 18, 2025 | 1,508.75 | 1,512.80 | 1,496.50 | 1,507.30 | 1,507.30 | -0.10% | 56,539 |
| Jul 17, 2025 | 1,499.00 | 1,521.00 | 1,491.75 | 1,508.75 | 1,508.75 | 1.07% | 52,329 |
| Jul 16, 2025 | 1,502.55 | 1,508.05 | 1,490.00 | 1,492.80 | 1,492.80 | -0.77% | 8,204 |
| Jul 15, 2025 | 1,495.40 | 1,507.00 | 1,484.00 | 1,504.40 | 1,504.40 | 0.60% | 24,037 |
| Jul 14, 2025 | 1,477.05 | 1,497.80 | 1,461.40 | 1,495.40 | 1,495.40 | 1.53% | 15,229 |
| Jul 11, 2025 | 1,490.05 | 1,493.25 | 1,468.90 | 1,472.85 | 1,472.85 | -1.28% | 15,840 |
| Jul 10, 2025 | 1,495.00 | 1,508.00 | 1,485.00 | 1,491.95 | 1,491.95 | 0.03% | 10,042 |
| Jul 9, 2025 | 1,480.05 | 1,499.50 | 1,476.90 | 1,491.55 | 1,491.55 | 0.17% | 12,522 |
| Jul 8, 2025 | 1,488.10 | 1,493.00 | 1,465.10 | 1,489.00 | 1,489.00 | 0.06% | 8,386 |
| Jul 7, 2025 | 1,484.40 | 1,492.10 | 1,473.85 | 1,488.10 | 1,488.10 | 0.25% | 19,515 |
| Jul 4, 2025 | 1,495.50 | 1,510.00 | 1,471.25 | 1,484.45 | 1,484.45 | -0.62% | 82,804 |
| Jul 3, 2025 | 1,491.35 | 1,501.00 | 1,487.80 | 1,493.70 | 1,493.70 | -0.06% | 55,841 |
| Jul 2, 2025 | 1,500.00 | 1,501.25 | 1,483.00 | 1,494.65 | 1,494.65 | -0.01% | 20,038 |
| Jul 1, 2025 | 1,511.30 | 1,520.90 | 1,492.00 | 1,494.80 | 1,494.80 | -0.78% | 11,412 |
| Jun 30, 2025 | 1,506.95 | 1,512.40 | 1,491.90 | 1,506.50 | 1,506.50 | 0.30% | 13,087 |
| Jun 27, 2025 | 1,523.05 | 1,541.55 | 1,497.35 | 1,502.00 | 1,502.00 | -1.31% | 16,525 |
| Jun 26, 2025 | 1,506.00 | 1,530.00 | 1,500.65 | 1,521.95 | 1,521.95 | 1.09% | 26,762 |
| Jun 25, 2025 | 1,501.55 | 1,519.00 | 1,500.10 | 1,505.60 | 1,505.60 | 0.36% | 25,181 |
| Jun 24, 2025 | 1,500.30 | 1,526.70 | 1,496.30 | 1,500.15 | 1,500.15 | 0.15% | 59,244 |
| Jun 23, 2025 | 1,528.00 | 1,529.80 | 1,483.70 | 1,497.95 | 1,497.95 | -3.85% | 57,765 |
| Jun 20, 2025 | 1,532.50 | 1,564.75 | 1,505.40 | 1,558.00 | 1,558.00 | 2.51% | 26,792 |
| Jun 19, 2025 | 1,566.05 | 1,570.65 | 1,513.00 | 1,519.85 | 1,519.85 | -3.16% | 20,123 |
| Jun 18, 2025 | 1,548.30 | 1,590.90 | 1,548.30 | 1,569.45 | 1,569.45 | 0.36% | 19,055 |
| Jun 17, 2025 | 1,560.20 | 1,576.50 | 1,552.00 | 1,563.85 | 1,563.85 | 0.67% | 52,757 |
| Jun 16, 2025 | 1,528.25 | 1,565.00 | 1,496.65 | 1,553.45 | 1,553.45 | 1.71% | 20,132 |
| Jun 13, 2025 | 1,470.45 | 1,530.00 | 1,464.50 | 1,527.30 | 1,527.30 | 1.87% | 42,687 |
| Jun 12, 2025 | 1,520.05 | 1,528.45 | 1,495.50 | 1,499.25 | 1,499.25 | -1.65% | 11,119 |
| Jun 11, 2025 | 1,506.10 | 1,537.20 | 1,506.10 | 1,524.45 | 1,524.45 | 0.26% | 14,548 |
| Jun 10, 2025 | 1,545.15 | 1,546.00 | 1,518.30 | 1,520.50 | 1,520.50 | -0.94% | 32,275 |
| Jun 9, 2025 | 1,543.40 | 1,550.20 | 1,518.00 | 1,534.95 | 1,534.95 | 0.57% | 16,517 |
| Jun 6, 2025 | 1,505.70 | 1,535.90 | 1,504.00 | 1,526.25 | 1,526.25 | 1.06% | 42,572 |
| Jun 5, 2025 | 1,529.00 | 1,535.10 | 1,508.00 | 1,510.20 | 1,510.20 | -0.79% | 12,333 |
| Jun 4, 2025 | 1,501.95 | 1,525.00 | 1,485.00 | 1,522.30 | 1,522.30 | 1.76% | 29,881 |
| Jun 3, 2025 | 1,519.60 | 1,519.60 | 1,482.25 | 1,496.00 | 1,496.00 | -0.90% | 12,945 |
| Jun 2, 2025 | 1,490.20 | 1,511.80 | 1,490.20 | 1,509.55 | 1,509.55 | 0.78% | 13,028 |