Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,425.00
+29.20 (2.09%)
At close: Sep 18, 2026
BOM:532830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,037 |
| 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% | 14,500 |
| 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 |
| Aug 14, 2026 | 1,592.00 | 1,597.25 | 1,552.60 | 1,555.00 | 1,555.00 | -2.17% | 46,848 |
| Aug 13, 2026 | 1,492.60 | 1,599.00 | 1,492.60 | 1,592.00 | 1,589.50 | 9.12% | 852,769 |
| Aug 12, 2026 | 1,439.10 | 1,459.60 | 1,425.75 | 1,458.95 | 1,456.66 | 2.53% | 10,685 |
| Aug 11, 2026 | 1,439.65 | 1,443.60 | 1,418.00 | 1,423.00 | 1,420.77 | -1.18% | 13,688 |
| Aug 10, 2026 | 1,453.35 | 1,453.35 | 1,432.00 | 1,440.00 | 1,437.74 | -0.15% | 5,071 |
| Aug 7, 2026 | 1,453.95 | 1,453.95 | 1,436.00 | 1,442.10 | 1,439.84 | 0.15% | 4,377 |
| Aug 6, 2026 | 1,440.05 | 1,455.95 | 1,435.00 | 1,440.00 | 1,437.74 | -0.35% | 13,778 |
| Aug 5, 2026 | 1,443.15 | 1,451.80 | 1,418.20 | 1,445.00 | 1,442.73 | -0.32% | 38,512 |
| Aug 4, 2026 | 1,444.95 | 1,465.55 | 1,438.00 | 1,449.70 | 1,447.42 | -0.02% | 13,139 |
| Aug 3, 2026 | 1,487.95 | 1,487.95 | 1,425.40 | 1,450.00 | 1,447.72 | 0.13% | 27,880 |
| Jul 31, 2026 | 1,468.20 | 1,473.70 | 1,443.05 | 1,448.15 | 1,445.88 | -1.64% | 26,810 |
| Jul 30, 2026 | 1,490.00 | 1,503.65 | 1,469.00 | 1,472.35 | 1,470.04 | -0.21% | 28,051 |
| Jul 29, 2026 | 1,465.35 | 1,479.00 | 1,459.25 | 1,475.40 | 1,473.08 | 0.22% | 15,060 |
| Jul 28, 2026 | 1,472.60 | 1,483.00 | 1,452.00 | 1,472.10 | 1,469.79 | 0.68% | 18,897 |
| Jul 27, 2026 | 1,485.95 | 1,485.95 | 1,450.00 | 1,462.10 | 1,459.80 | -0.40% | 25,294 |
| Jul 24, 2026 | 1,411.85 | 1,476.85 | 1,401.55 | 1,467.95 | 1,465.64 | 3.82% | 93,635 |
| Jul 23, 2026 | 1,438.55 | 1,438.55 | 1,403.00 | 1,413.95 | 1,411.73 | -1.13% | 15,137 |
| Jul 22, 2026 | 1,413.20 | 1,442.00 | 1,408.00 | 1,430.05 | 1,427.80 | 1.08% | 100,280 |
| Jul 21, 2026 | 1,387.35 | 1,422.00 | 1,387.35 | 1,414.75 | 1,412.53 | 1.33% | 55,019 |
| Jul 20, 2026 | 1,368.50 | 1,403.85 | 1,368.50 | 1,396.20 | 1,394.01 | 1.34% | 44,782 |
| Jul 17, 2026 | 1,374.00 | 1,381.75 | 1,362.70 | 1,377.75 | 1,375.59 | 0.01% | 290,990 |
| Jul 16, 2026 | 1,353.00 | 1,389.10 | 1,349.00 | 1,377.60 | 1,375.44 | 1.30% | 57,465 |
| Jul 15, 2026 | 1,368.80 | 1,368.80 | 1,346.50 | 1,359.90 | 1,357.76 | 0.17% | 16,305 |
| Jul 14, 2026 | 1,334.00 | 1,377.55 | 1,334.00 | 1,357.60 | 1,355.47 | 2.00% | 79,987 |
| Jul 13, 2026 | 1,333.80 | 1,334.80 | 1,315.25 | 1,331.00 | 1,328.91 | -0.20% | 9,595 |
| Jul 10, 2026 | 1,321.05 | 1,338.30 | 1,312.60 | 1,333.65 | 1,331.56 | 1.17% | 34,123 |