Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,434.10
+44.95 (3.24%)
At close: Jan 1, 2026
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,391.60 | 1,436.00 | 1,391.60 | 1,434.10 | 1,434.10 | 3.24% | 40,620 |
| Dec 31, 2025 | 1,358.05 | 1,390.50 | 1,355.60 | 1,389.15 | 1,389.15 | 2.08% | 18,013 |
| Dec 30, 2025 | 1,376.00 | 1,376.00 | 1,350.60 | 1,360.80 | 1,360.80 | -0.76% | 11,254 |
| Dec 29, 2025 | 1,381.25 | 1,389.85 | 1,365.35 | 1,371.25 | 1,371.25 | -1.27% | 9,434 |
| Dec 26, 2025 | 1,395.95 | 1,399.05 | 1,386.45 | 1,388.85 | 1,388.85 | -0.55% | 6,543 |
| Dec 24, 2025 | 1,415.25 | 1,423.05 | 1,392.30 | 1,396.55 | 1,396.55 | -1.43% | 10,626 |
| Dec 23, 2025 | 1,408.35 | 1,419.70 | 1,396.00 | 1,416.80 | 1,416.80 | 0.60% | 14,808 |
| Dec 22, 2025 | 1,421.80 | 1,432.35 | 1,404.05 | 1,408.35 | 1,408.35 | -1.08% | 12,665 |
| Dec 19, 2025 | 1,412.30 | 1,426.50 | 1,404.90 | 1,423.75 | 1,423.75 | 1.04% | 127,864 |
| Dec 18, 2025 | 1,426.15 | 1,428.05 | 1,402.70 | 1,409.10 | 1,409.10 | -1.30% | 4,576 |
| Dec 17, 2025 | 1,463.40 | 1,463.40 | 1,424.00 | 1,427.70 | 1,427.70 | -2.44% | 20,445 |
| Dec 16, 2025 | 1,428.90 | 1,470.00 | 1,417.95 | 1,463.40 | 1,463.40 | 2.53% | 12,826 |
| Dec 15, 2025 | 1,426.55 | 1,432.05 | 1,405.70 | 1,427.35 | 1,427.35 | 0.84% | 6,889 |
| Dec 12, 2025 | 1,402.05 | 1,419.90 | 1,402.05 | 1,415.40 | 1,415.40 | 0.64% | 2,020 |
| Dec 11, 2025 | 1,395.15 | 1,413.00 | 1,388.70 | 1,406.35 | 1,406.35 | 1.09% | 6,876 |
| Dec 10, 2025 | 1,427.40 | 1,434.90 | 1,387.10 | 1,391.25 | 1,391.25 | -2.53% | 7,605 |
| Dec 9, 2025 | 1,420.45 | 1,439.55 | 1,420.45 | 1,427.35 | 1,427.35 | -0.43% | 15,045 |
| Dec 8, 2025 | 1,451.05 | 1,459.50 | 1,422.20 | 1,433.50 | 1,433.50 | -1.72% | 18,038 |
| Dec 5, 2025 | 1,433.00 | 1,465.00 | 1,432.80 | 1,458.55 | 1,458.55 | 1.22% | 19,471 |
| Dec 4, 2025 | 1,402.75 | 1,446.35 | 1,402.75 | 1,441.00 | 1,441.00 | 2.22% | 20,214 |
| Dec 3, 2025 | 1,420.80 | 1,423.80 | 1,401.40 | 1,409.65 | 1,409.65 | -0.78% | 12,436 |
| Dec 2, 2025 | 1,437.45 | 1,438.00 | 1,414.35 | 1,420.80 | 1,420.80 | -1.21% | 4,800 |
| 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 |