Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,384.80
-28.20 (-2.00%)
At close: Jan 23, 2026
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,438.70 | 1,450.00 | 1,422.60 | 1,438.20 | 1,438.20 | -0.06% | 11,133 |
| Jan 12, 2026 | 1,451.05 | 1,457.95 | 1,416.70 | 1,439.05 | 1,439.05 | -0.69% | 20,127 |
| Jan 9, 2026 | 1,461.05 | 1,477.95 | 1,438.20 | 1,449.00 | 1,449.00 | -1.83% | 10,345 |
| Jan 8, 2026 | 1,500.70 | 1,511.00 | 1,463.45 | 1,475.95 | 1,475.95 | -1.82% | 26,499 |
| Jan 7, 2026 | 1,480.00 | 1,509.00 | 1,475.00 | 1,503.30 | 1,503.30 | 1.08% | 40,069 |
| Jan 6, 2026 | 1,491.00 | 1,505.15 | 1,480.10 | 1,487.25 | 1,487.25 | -0.35% | 9,315 |
| Jan 5, 2026 | 1,448.15 | 1,502.00 | 1,448.15 | 1,492.45 | 1,492.45 | 2.66% | 53,124 |
| Jan 2, 2026 | 1,447.65 | 1,459.70 | 1,434.35 | 1,453.75 | 1,453.75 | 1.37% | 12,413 |
| 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 |