Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,620.55
-25.45 (-1.55%)
At close: Mar 27, 2026
BOM:532830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,644.00 | 1,652.80 | 1,610.50 | 1,620.55 | 1,620.55 | -1.55% | 23,339 |
| Mar 25, 2026 | 1,618.95 | 1,677.20 | 1,602.35 | 1,646.00 | 1,646.00 | 3.29% | 31,072 |
| Mar 24, 2026 | 1,668.75 | 1,668.75 | 1,559.70 | 1,593.50 | 1,593.50 | 2.42% | 12,260 |
| Mar 23, 2026 | 1,551.95 | 1,613.55 | 1,547.60 | 1,555.90 | 1,555.90 | -4.64% | 14,712 |
| Mar 20, 2026 | 1,631.65 | 1,652.40 | 1,624.20 | 1,631.65 | 1,631.65 | -0.56% | 12,224 |
| Mar 19, 2026 | 1,640.15 | 1,644.90 | 1,626.00 | 1,640.80 | 1,640.80 | -1.64% | 5,362 |
| Mar 18, 2026 | 1,623.05 | 1,678.35 | 1,623.05 | 1,668.10 | 1,668.10 | 0.98% | 7,161 |
| Mar 17, 2026 | 1,620.20 | 1,659.80 | 1,619.20 | 1,651.90 | 1,651.90 | 1.96% | 14,974 |
| Mar 16, 2026 | 1,601.45 | 1,638.10 | 1,596.00 | 1,620.10 | 1,620.10 | 0.56% | 11,265 |
| Mar 13, 2026 | 1,664.90 | 1,687.45 | 1,607.60 | 1,611.05 | 1,611.05 | -5.06% | 36,509 |
| Mar 12, 2026 | 1,729.95 | 1,729.95 | 1,633.80 | 1,697.00 | 1,697.00 | -2.82% | 164,279 |
| Mar 11, 2026 | 1,686.45 | 1,767.95 | 1,680.00 | 1,746.25 | 1,746.25 | 5.18% | 84,410 |
| Mar 10, 2026 | 1,617.45 | 1,669.30 | 1,617.45 | 1,660.20 | 1,660.20 | 3.38% | 67,599 |
| Mar 9, 2026 | 1,670.40 | 1,674.00 | 1,596.00 | 1,605.85 | 1,605.85 | -4.96% | 48,379 |
| Mar 6, 2026 | 1,663.40 | 1,705.00 | 1,663.40 | 1,689.60 | 1,689.60 | 1.61% | 271,050 |
| Mar 5, 2026 | 1,637.05 | 1,668.20 | 1,623.00 | 1,662.90 | 1,662.90 | 1.14% | 17,048 |
| Mar 4, 2026 | 1,632.55 | 1,660.00 | 1,620.00 | 1,644.15 | 1,644.15 | -1.62% | 59,556 |
| Mar 2, 2026 | 1,604.35 | 1,675.10 | 1,598.90 | 1,671.20 | 1,671.20 | 0.24% | 123,506 |
| Feb 27, 2026 | 1,669.05 | 1,685.50 | 1,652.80 | 1,667.20 | 1,667.20 | -0.99% | 11,151 |
| Feb 26, 2026 | 1,686.95 | 1,693.75 | 1,669.20 | 1,683.90 | 1,683.90 | 0.06% | 12,176 |
| Feb 25, 2026 | 1,663.40 | 1,687.05 | 1,656.60 | 1,682.95 | 1,682.95 | 1.18% | 25,160 |
| Feb 24, 2026 | 1,630.00 | 1,671.00 | 1,628.95 | 1,663.30 | 1,663.30 | 1.72% | 45,815 |
| Feb 23, 2026 | 1,644.25 | 1,652.75 | 1,628.80 | 1,635.15 | 1,635.15 | -0.06% | 11,098 |
| Feb 20, 2026 | 1,616.65 | 1,643.00 | 1,608.90 | 1,636.05 | 1,636.05 | 1.03% | 15,314 |
| Feb 19, 2026 | 1,626.75 | 1,644.50 | 1,615.00 | 1,619.40 | 1,619.40 | -1.05% | 19,753 |
| Feb 18, 2026 | 1,644.90 | 1,644.90 | 1,621.55 | 1,636.60 | 1,636.60 | -0.57% | 30,848 |
| Feb 17, 2026 | 1,636.75 | 1,652.00 | 1,612.00 | 1,645.90 | 1,645.90 | 0.35% | 37,445 |
| Feb 16, 2026 | 1,596.30 | 1,644.00 | 1,587.80 | 1,640.20 | 1,640.20 | 2.75% | 27,474 |
| Feb 13, 2026 | 1,598.75 | 1,601.60 | 1,559.15 | 1,596.35 | 1,596.35 | 0.32% | 12,781 |
| Feb 12, 2026 | 1,580.75 | 1,615.00 | 1,577.75 | 1,591.30 | 1,591.30 | -0.08% | 52,690 |
| Feb 11, 2026 | 1,548.40 | 1,598.00 | 1,537.20 | 1,592.65 | 1,592.65 | 3.98% | 39,336 |
| Feb 10, 2026 | 1,500.00 | 1,537.05 | 1,493.85 | 1,531.65 | 1,531.65 | 2.82% | 16,754 |
| Feb 9, 2026 | 1,480.00 | 1,497.85 | 1,459.90 | 1,489.70 | 1,489.70 | 1.15% | 20,152 |
| Feb 6, 2026 | 1,494.95 | 1,522.45 | 1,462.00 | 1,472.75 | 1,472.75 | -2.00% | 18,079 |
| Feb 5, 2026 | 1,506.05 | 1,514.60 | 1,494.05 | 1,502.80 | 1,502.80 | 0.07% | 10,866 |
| Feb 4, 2026 | 1,509.00 | 1,509.00 | 1,484.20 | 1,501.80 | 1,501.80 | -0.16% | 15,305 |
| Feb 3, 2026 | 1,469.45 | 1,510.50 | 1,469.45 | 1,504.25 | 1,504.25 | 2.48% | 66,771 |
| Feb 2, 2026 | 1,466.00 | 1,472.55 | 1,425.00 | 1,467.90 | 1,467.90 | 0.47% | 5,263 |
| Feb 1, 2026 | 1,450.65 | 1,496.50 | 1,434.35 | 1,461.05 | 1,461.05 | -1.05% | 9,404 |
| Jan 30, 2026 | 1,446.60 | 1,483.00 | 1,445.50 | 1,476.55 | 1,476.55 | 1.11% | 6,671 |
| Jan 29, 2026 | 1,437.25 | 1,463.55 | 1,436.95 | 1,460.30 | 1,460.30 | 0.56% | 7,492 |
| Jan 28, 2026 | 1,395.45 | 1,455.00 | 1,395.45 | 1,452.10 | 1,452.10 | 3.68% | 21,407 |
| Jan 27, 2026 | 1,385.60 | 1,405.60 | 1,375.60 | 1,400.60 | 1,400.60 | 1.14% | 15,517 |
| Jan 23, 2026 | 1,413.00 | 1,425.80 | 1,378.00 | 1,384.80 | 1,384.80 | -2.00% | 7,160 |
| Jan 22, 2026 | 1,355.00 | 1,422.15 | 1,354.95 | 1,413.00 | 1,413.00 | 4.86% | 9,782 |
| Jan 21, 2026 | 1,391.15 | 1,394.35 | 1,334.00 | 1,347.45 | 1,347.45 | -3.16% | 26,029 |
| Jan 20, 2026 | 1,432.20 | 1,438.45 | 1,385.50 | 1,391.45 | 1,391.45 | -3.33% | 15,427 |
| Jan 19, 2026 | 1,459.95 | 1,461.50 | 1,420.00 | 1,439.35 | 1,439.35 | -1.58% | 13,591 |
| Jan 16, 2026 | 1,470.35 | 1,496.40 | 1,458.50 | 1,462.45 | 1,462.45 | 0.01% | 11,418 |
| Jan 14, 2026 | 1,433.90 | 1,473.55 | 1,426.85 | 1,462.25 | 1,462.25 | 1.67% | 7,597 |