Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,472.10
+10.00 (0.68%)
At close: Jul 28, 2026
BOM:532830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,472.60 | 1,483.00 | 1,452.00 | 1,472.10 | 1,472.10 | 0.68% | 18,897 |
| Jul 27, 2026 | 1,485.95 | 1,485.95 | 1,450.00 | 1,462.10 | 1,462.10 | -0.40% | 25,294 |
| Jul 24, 2026 | 1,411.85 | 1,476.85 | 1,401.55 | 1,467.95 | 1,467.95 | 3.82% | 93,635 |
| Jul 23, 2026 | 1,438.55 | 1,438.55 | 1,403.00 | 1,413.95 | 1,413.95 | -1.13% | 15,137 |
| Jul 22, 2026 | 1,413.20 | 1,442.00 | 1,408.00 | 1,430.05 | 1,430.05 | 1.08% | 100,280 |
| Jul 21, 2026 | 1,387.35 | 1,422.00 | 1,387.35 | 1,414.75 | 1,414.75 | 1.33% | 55,019 |
| Jul 20, 2026 | 1,368.50 | 1,403.85 | 1,368.50 | 1,396.20 | 1,396.20 | 1.34% | 44,782 |
| Jul 17, 2026 | 1,374.00 | 1,381.75 | 1,362.70 | 1,377.75 | 1,377.75 | 0.01% | 290,990 |
| Jul 16, 2026 | 1,353.00 | 1,389.10 | 1,349.00 | 1,377.60 | 1,377.60 | 1.30% | 57,465 |
| Jul 15, 2026 | 1,368.80 | 1,368.80 | 1,346.50 | 1,359.90 | 1,359.90 | 0.17% | 16,305 |
| Jul 14, 2026 | 1,334.00 | 1,377.55 | 1,334.00 | 1,357.60 | 1,357.60 | 2.00% | 79,987 |
| Jul 13, 2026 | 1,333.80 | 1,334.80 | 1,315.25 | 1,331.00 | 1,331.00 | -0.20% | 9,595 |
| Jul 10, 2026 | 1,321.05 | 1,338.30 | 1,312.60 | 1,333.65 | 1,333.65 | 1.17% | 34,123 |
| Jul 9, 2026 | 1,330.75 | 1,349.15 | 1,311.90 | 1,318.25 | 1,318.25 | -1.36% | 28,832 |
| Jul 8, 2026 | 1,360.00 | 1,360.05 | 1,328.75 | 1,336.40 | 1,336.40 | -1.70% | 19,913 |
| Jul 7, 2026 | 1,389.85 | 1,389.85 | 1,354.40 | 1,359.50 | 1,359.50 | -2.01% | 13,019 |
| Jul 6, 2026 | 1,403.80 | 1,410.00 | 1,375.80 | 1,387.35 | 1,387.35 | 0.19% | 41,654 |
| Jul 3, 2026 | 1,370.10 | 1,387.00 | 1,351.15 | 1,384.65 | 1,384.65 | 1.47% | 327,992 |
| Jul 2, 2026 | 1,364.90 | 1,374.15 | 1,351.50 | 1,364.55 | 1,364.55 | 0.14% | 43,647 |
| Jul 1, 2026 | 1,339.90 | 1,368.90 | 1,336.45 | 1,362.60 | 1,362.60 | 2.02% | 67,687 |
| Jun 30, 2026 | 1,378.45 | 1,383.75 | 1,330.20 | 1,335.65 | 1,335.65 | -2.29% | 44,213 |
| Jun 29, 2026 | 1,433.75 | 1,433.75 | 1,339.00 | 1,366.90 | 1,366.90 | -8.03% | 163,206 |
| Jun 25, 2026 | 1,534.15 | 1,534.15 | 1,483.70 | 1,486.30 | 1,486.30 | -3.35% | 94,889 |
| Jun 24, 2026 | 1,524.05 | 1,539.00 | 1,515.65 | 1,537.85 | 1,537.85 | 0.93% | 191,359 |
| Jun 23, 2026 | 1,555.20 | 1,573.00 | 1,519.05 | 1,523.70 | 1,523.70 | -2.19% | 13,982 |
| Jun 22, 2026 | 1,541.25 | 1,564.50 | 1,541.25 | 1,557.80 | 1,557.80 | 1.11% | 7,504 |
| Jun 19, 2026 | 1,561.10 | 1,563.00 | 1,525.50 | 1,540.75 | 1,540.75 | -1.55% | 9,270 |
| Jun 18, 2026 | 1,566.65 | 1,582.00 | 1,560.00 | 1,565.05 | 1,565.05 | -0.18% | 14,086 |
| Jun 17, 2026 | 1,560.00 | 1,574.40 | 1,538.65 | 1,567.80 | 1,567.80 | 0.38% | 32,282 |
| Jun 16, 2026 | 1,545.40 | 1,574.00 | 1,545.40 | 1,561.90 | 1,561.90 | 1.12% | 14,431 |
| Jun 15, 2026 | 1,534.95 | 1,554.00 | 1,517.40 | 1,544.55 | 1,544.55 | 2.49% | 15,093 |
| Jun 12, 2026 | 1,509.85 | 1,531.00 | 1,498.50 | 1,507.00 | 1,507.00 | 1.11% | 21,722 |
| Jun 11, 2026 | 1,509.85 | 1,516.30 | 1,486.00 | 1,490.45 | 1,490.45 | -0.60% | 8,050 |
| Jun 10, 2026 | 1,526.80 | 1,553.25 | 1,495.00 | 1,499.50 | 1,499.50 | -1.78% | 19,666 |
| Jun 9, 2026 | 1,515.10 | 1,529.55 | 1,515.00 | 1,526.75 | 1,526.75 | 1.18% | 4,656 |
| Jun 8, 2026 | 1,514.10 | 1,548.00 | 1,495.40 | 1,508.95 | 1,508.95 | -0.62% | 17,357 |
| Jun 5, 2026 | 1,551.20 | 1,564.00 | 1,515.70 | 1,518.40 | 1,518.40 | -2.00% | 26,218 |
| Jun 4, 2026 | 1,535.75 | 1,555.95 | 1,527.75 | 1,549.45 | 1,549.45 | 0.89% | 12,663 |
| Jun 3, 2026 | 1,531.55 | 1,548.60 | 1,516.45 | 1,535.75 | 1,535.75 | 0.66% | 8,897 |
| Jun 2, 2026 | 1,499.45 | 1,534.30 | 1,491.00 | 1,525.65 | 1,525.65 | -0.47% | 24,936 |
| Jun 1, 2026 | 1,586.05 | 1,598.00 | 1,526.90 | 1,532.80 | 1,532.80 | -3.33% | 20,823 |
| May 29, 2026 | 1,626.50 | 1,626.50 | 1,569.00 | 1,585.65 | 1,585.65 | -0.76% | 25,237 |
| May 27, 2026 | 1,586.20 | 1,603.50 | 1,563.65 | 1,597.80 | 1,597.80 | 1.38% | 14,906 |
| May 26, 2026 | 1,550.25 | 1,589.00 | 1,545.60 | 1,576.00 | 1,576.00 | 1.51% | 42,135 |
| May 25, 2026 | 1,571.05 | 1,571.05 | 1,541.00 | 1,552.50 | 1,552.50 | 0.75% | 10,636 |
| May 22, 2026 | 1,472.75 | 1,549.00 | 1,472.75 | 1,540.95 | 1,540.95 | 4.08% | 86,933 |
| May 21, 2026 | 1,484.75 | 1,488.60 | 1,461.60 | 1,480.50 | 1,480.50 | 2.59% | 17,519 |
| May 20, 2026 | 1,434.75 | 1,472.60 | 1,434.70 | 1,443.10 | 1,443.10 | -0.35% | 26,686 |
| May 19, 2026 | 1,532.90 | 1,543.70 | 1,441.00 | 1,448.10 | 1,448.10 | -6.33% | 155,067 |
| May 18, 2026 | 1,541.50 | 1,568.35 | 1,511.70 | 1,545.90 | 1,545.90 | -0.32% | 23,871 |