Skip to main content
logo
Astral Limited (BOM:532830)
India flag India · Delayed Price · Currency is INR
1,557.80
+17.05 (1.11%)
At close: Jun 22, 2026

BOM:532830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20261,541.251,564.501,541.251,557.801,557.801.11%7,504
Jun 19, 20261,561.101,563.001,525.501,540.751,540.75-1.55%9,270
Jun 18, 20261,566.651,582.001,560.001,565.051,565.05-0.18%14,086
Jun 17, 20261,560.001,574.401,538.651,567.801,567.800.38%32,282
Jun 16, 20261,545.401,574.001,545.401,561.901,561.901.12%14,431
Jun 15, 20261,534.951,554.001,517.401,544.551,544.552.49%15,093
Jun 12, 20261,509.851,531.001,498.501,507.001,507.001.11%21,722
Jun 11, 20261,509.851,516.301,486.001,490.451,490.45-0.60%8,050
Jun 10, 20261,526.801,553.251,495.001,499.501,499.50-1.78%19,666
Jun 9, 20261,515.101,529.551,515.001,526.751,526.751.18%4,656
Jun 8, 20261,514.101,548.001,495.401,508.951,508.95-0.62%17,357
Jun 5, 20261,551.201,564.001,515.701,518.401,518.40-2.00%26,218
Jun 4, 20261,535.751,555.951,527.751,549.451,549.450.89%12,663
Jun 3, 20261,531.551,548.601,516.451,535.751,535.750.66%8,897
Jun 2, 20261,499.451,534.301,491.001,525.651,525.65-0.47%24,936
Jun 1, 20261,586.051,598.001,526.901,532.801,532.80-3.33%20,823
May 29, 20261,626.501,626.501,569.001,585.651,585.65-0.76%25,237
May 27, 20261,586.201,603.501,563.651,597.801,597.801.38%14,906
May 26, 20261,550.251,589.001,545.601,576.001,576.001.51%42,135
May 25, 20261,571.051,571.051,541.001,552.501,552.500.75%10,636
May 22, 20261,472.751,549.001,472.751,540.951,540.954.08%86,933
May 21, 20261,484.751,488.601,461.601,480.501,480.502.59%17,519
May 20, 20261,434.751,472.601,434.701,443.101,443.10-0.35%26,686
May 19, 20261,532.901,543.701,441.001,448.101,448.10-6.33%155,067
May 18, 20261,541.501,568.351,511.701,545.901,545.90-0.32%23,871
May 15, 20261,561.101,586.901,547.601,550.851,550.85-0.72%23,883
May 14, 20261,553.401,567.651,527.001,562.151,562.151.23%11,378
May 13, 20261,513.051,571.151,503.251,543.101,543.101.05%43,344
May 12, 20261,562.151,579.151,523.251,527.001,527.00-2.90%30,267
May 11, 20261,547.151,589.901,547.151,572.551,572.550.19%13,895
May 8, 20261,567.951,594.001,567.051,569.551,569.55-0.25%65,857
May 7, 20261,575.751,596.301,562.501,573.451,573.45-0.53%43,379
May 6, 20261,535.051,590.501,534.001,581.801,581.803.29%15,016
May 5, 20261,570.001,570.001,527.601,531.451,531.45-1.75%10,172
May 4, 20261,530.051,573.901,530.051,558.801,558.801.88%35,874
Apr 30, 20261,545.901,545.951,521.301,530.001,530.00-1.44%6,306
Apr 29, 20261,553.901,600.001,545.001,552.351,552.350.23%75,205
Apr 28, 20261,554.751,559.351,532.001,548.751,548.750.92%32,683
Apr 27, 20261,563.201,587.251,531.001,534.651,534.65-1.77%22,329
Apr 24, 20261,574.051,589.801,551.651,562.351,562.35-0.78%28,514
Apr 23, 20261,578.551,595.951,563.501,574.701,574.70-1.07%15,362
Apr 22, 20261,580.551,604.001,578.051,591.701,591.700.50%22,924
Apr 21, 20261,590.451,606.151,571.001,583.751,583.75-0.42%13,132
Apr 20, 20261,609.801,618.401,580.001,590.451,590.45-1.39%26,454
Apr 17, 20261,580.051,634.051,561.651,612.851,612.852.16%85,865
Apr 16, 20261,631.051,631.101,550.701,578.801,578.80-3.00%85,133
Apr 15, 20261,645.151,660.601,615.601,627.651,627.650.11%26,827
Apr 13, 20261,598.001,637.001,585.501,625.851,625.85-0.29%27,639
Apr 10, 20261,573.601,637.701,569.001,630.601,630.604.27%38,104
Apr 9, 20261,529.101,568.051,518.101,563.801,563.802.27%25,246