Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,671.20
+4.00 (0.24%)
At close: Mar 2, 2026
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |