Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,364.90
+14.90 (1.10%)
At close: Oct 28, 2026
BOM:532830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,346.60 | 1,371.35 | 1,340.00 | 1,364.90 | 1,364.90 | 1.10% | 8,228 |
| Oct 27, 2026 | 1,348.15 | 1,365.20 | 1,338.00 | 1,350.00 | 1,350.00 | 0.25% | 10,687 |
| Oct 26, 2026 | 1,357.40 | 1,396.20 | 1,333.80 | 1,346.65 | 1,346.65 | -0.47% | 91,330 |
| Oct 23, 2026 | 1,383.00 | 1,397.60 | 1,348.00 | 1,353.00 | 1,353.00 | -2.66% | 13,144 |
| Oct 22, 2026 | 1,378.00 | 1,390.00 | 1,357.85 | 1,390.00 | 1,390.00 | -0.01% | 111,317 |
| Oct 21, 2026 | 1,422.70 | 1,433.60 | 1,383.40 | 1,390.20 | 1,390.20 | -2.40% | 8,257 |
| Oct 19, 2026 | 1,421.60 | 1,436.80 | 1,418.55 | 1,424.40 | 1,424.40 | -0.74% | 5,862 |
| Oct 16, 2026 | 1,442.50 | 1,442.50 | 1,427.45 | 1,435.00 | 1,435.00 | -0.52% | 4,156 |
| Oct 15, 2026 | 1,442.30 | 1,469.45 | 1,436.70 | 1,442.50 | 1,442.50 | 0.01% | 12,610 |
| Oct 14, 2026 | 1,434.45 | 1,454.40 | 1,426.20 | 1,442.30 | 1,442.30 | 0.53% | 11,906 |
| Oct 13, 2026 | 1,436.45 | 1,444.00 | 1,419.00 | 1,434.75 | 1,434.75 | -0.28% | 11,411 |
| Oct 12, 2026 | 1,414.90 | 1,444.45 | 1,414.00 | 1,438.85 | 1,438.85 | 2.33% | 7,560 |
| Oct 9, 2026 | 1,408.05 | 1,428.75 | 1,405.05 | 1,406.10 | 1,406.10 | -0.17% | 10,103 |
| Oct 8, 2026 | 1,426.45 | 1,451.00 | 1,408.50 | 1,408.50 | 1,408.50 | -1.50% | 22,199 |
| Oct 7, 2026 | 1,402.75 | 1,447.95 | 1,391.35 | 1,430.00 | 1,430.00 | 1.92% | 38,927 |
| Oct 6, 2026 | 1,357.00 | 1,404.30 | 1,348.50 | 1,403.00 | 1,403.00 | 3.16% | 7,523 |
| Oct 5, 2026 | 1,350.60 | 1,365.90 | 1,344.00 | 1,360.00 | 1,360.00 | 1.57% | 9,470 |
| Oct 1, 2026 | 1,366.50 | 1,366.50 | 1,316.70 | 1,339.00 | 1,339.00 | -2.77% | 16,911 |
| Sep 30, 2026 | 1,372.00 | 1,384.20 | 1,366.60 | 1,377.20 | 1,377.20 | 0.13% | 11,945 |
| Sep 29, 2026 | 1,413.95 | 1,413.95 | 1,347.00 | 1,375.40 | 1,375.40 | 0.54% | 14,308 |
| Sep 28, 2026 | 1,395.90 | 1,395.90 | 1,364.05 | 1,367.95 | 1,367.95 | -2.01% | 5,985 |
| Sep 25, 2026 | 1,381.05 | 1,398.60 | 1,381.05 | 1,396.00 | 1,396.00 | 0.35% | 12,397 |
| Sep 24, 2026 | 1,382.05 | 1,401.40 | 1,382.05 | 1,391.20 | 1,391.20 | -0.44% | 12,868 |
| Sep 23, 2026 | 1,383.10 | 1,404.45 | 1,383.10 | 1,397.30 | 1,397.30 | 1.03% | 15,035 |
| Sep 22, 2026 | 1,406.65 | 1,406.65 | 1,382.50 | 1,383.10 | 1,383.10 | -1.77% | 12,264 |
| Sep 21, 2026 | 1,422.05 | 1,425.80 | 1,402.45 | 1,408.00 | 1,408.00 | -1.19% | 9,388 |
| Sep 18, 2026 | 1,403.30 | 1,425.00 | 1,396.05 | 1,425.00 | 1,425.00 | 2.09% | 12,451 |
| Sep 17, 2026 | 1,361.85 | 1,400.10 | 1,361.00 | 1,395.80 | 1,395.80 | 0.93% | 19,981 |
| Sep 16, 2026 | 1,370.35 | 1,388.40 | 1,358.00 | 1,383.00 | 1,383.00 | 0.08% | 25,061 |
| Sep 15, 2026 | 1,411.35 | 1,414.05 | 1,373.40 | 1,381.85 | 1,381.85 | -2.00% | 21,466 |
| Sep 11, 2026 | 1,447.60 | 1,449.50 | 1,403.00 | 1,410.10 | 1,410.10 | -3.42% | 25,812 |
| Sep 10, 2026 | 1,473.35 | 1,474.85 | 1,451.35 | 1,460.00 | 1,460.00 | -0.76% | 14,501 |
| Sep 9, 2026 | 1,504.95 | 1,506.50 | 1,466.60 | 1,471.15 | 1,471.15 | -1.79% | 421,446 |
| Sep 8, 2026 | 1,498.00 | 1,506.60 | 1,485.15 | 1,498.00 | 1,498.00 | 0.09% | 11,135 |
| Sep 7, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,496.60 | 1,496.60 | -0.54% | 14,767 |
| Sep 4, 2026 | 1,478.15 | 1,509.75 | 1,478.15 | 1,504.80 | 1,504.80 | 1.46% | 23,476 |
| Sep 3, 2026 | 1,489.20 | 1,497.85 | 1,477.00 | 1,483.10 | 1,483.10 | -0.54% | 23,698 |
| Sep 2, 2026 | 1,517.95 | 1,517.95 | 1,477.25 | 1,491.10 | 1,491.10 | -1.18% | 44,394 |
| Sep 1, 2026 | 1,548.70 | 1,548.70 | 1,494.10 | 1,508.85 | 1,508.85 | -1.38% | 30,354 |
| Aug 31, 2026 | 1,501.85 | 1,579.85 | 1,501.85 | 1,530.00 | 1,530.00 | -0.32% | 81,446 |
| Aug 28, 2026 | 1,525.10 | 1,557.00 | 1,525.10 | 1,534.95 | 1,534.95 | 0.05% | 192,966 |
| Aug 27, 2026 | 1,525.00 | 1,547.00 | 1,522.85 | 1,534.15 | 1,534.15 | 0.40% | 17,521 |
| Aug 26, 2026 | 1,536.50 | 1,542.05 | 1,526.45 | 1,528.00 | 1,528.00 | -0.65% | 8,057 |
| Aug 25, 2026 | 1,540.25 | 1,544.00 | 1,519.00 | 1,538.00 | 1,538.00 | 0.41% | 10,052 |
| Aug 24, 2026 | 1,522.25 | 1,546.95 | 1,522.25 | 1,531.70 | 1,531.70 | -0.21% | 30,833 |
| Aug 21, 2026 | 1,530.35 | 1,545.75 | 1,520.45 | 1,535.00 | 1,535.00 | - | 21,777 |
| Aug 20, 2026 | 1,545.90 | 1,552.50 | 1,535.05 | 1,535.05 | 1,535.05 | -0.26% | 10,918 |
| Aug 19, 2026 | 1,536.55 | 1,560.00 | 1,516.25 | 1,539.00 | 1,539.00 | 0.93% | 46,665 |
| Aug 18, 2026 | 1,543.70 | 1,543.75 | 1,516.65 | 1,524.80 | 1,524.80 | -0.73% | 13,868 |
| Aug 17, 2026 | 1,554.80 | 1,556.20 | 1,535.00 | 1,536.00 | 1,536.00 | -1.22% | 18,005 |