Astral Limited (BOM:532830)
India · Delayed Price · Currency is INR 1,583.75
-6.70 (-0.42%)
At close: Apr 21, 2026
BOM:532830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,590.45 | 1,606.15 | 1,571.00 | 1,583.75 | 1,583.75 | -0.42% | 13,132 |
| Apr 20, 2026 | 1,609.80 | 1,618.40 | 1,580.00 | 1,590.45 | 1,590.45 | -1.39% | 26,454 |
| Apr 17, 2026 | 1,580.05 | 1,634.05 | 1,561.65 | 1,612.85 | 1,612.85 | 2.16% | 85,865 |
| Apr 16, 2026 | 1,631.05 | 1,631.10 | 1,550.70 | 1,578.80 | 1,578.80 | -3.00% | 85,133 |
| Apr 15, 2026 | 1,645.15 | 1,660.60 | 1,615.60 | 1,627.65 | 1,627.65 | 0.11% | 26,827 |
| Apr 13, 2026 | 1,598.00 | 1,637.00 | 1,585.50 | 1,625.85 | 1,625.85 | -0.29% | 27,639 |
| Apr 10, 2026 | 1,573.60 | 1,637.70 | 1,569.00 | 1,630.60 | 1,630.60 | 4.27% | 38,104 |
| Apr 9, 2026 | 1,529.10 | 1,568.05 | 1,518.10 | 1,563.80 | 1,563.80 | 2.27% | 25,246 |
| Apr 8, 2026 | 1,590.20 | 1,613.35 | 1,515.35 | 1,529.10 | 1,529.10 | -1.00% | 23,399 |
| Apr 7, 2026 | 1,515.40 | 1,550.00 | 1,496.50 | 1,544.50 | 1,544.50 | 1.43% | 16,030 |
| Apr 6, 2026 | 1,540.95 | 1,553.00 | 1,472.60 | 1,522.80 | 1,522.80 | -2.14% | 48,579 |
| Apr 2, 2026 | 1,532.05 | 1,573.60 | 1,456.70 | 1,556.15 | 1,556.15 | -0.95% | 70,313 |
| Apr 1, 2026 | 1,613.05 | 1,660.50 | 1,559.60 | 1,571.10 | 1,571.10 | -1.62% | 16,919 |
| Mar 30, 2026 | 1,585.25 | 1,625.60 | 1,570.00 | 1,597.00 | 1,597.00 | -1.45% | 26,350 |
| Mar 27, 2026 | 1,644.00 | 1,652.80 | 1,610.50 | 1,620.55 | 1,620.55 | -1.55% | 23,339 |
| Mar 25, 2026 | 1,618.95 | 1,677.20 | 1,602.35 | 1,646.00 | 1,646.00 | 3.29% | 31,072 |
| Mar 24, 2026 | 1,668.75 | 1,668.75 | 1,559.70 | 1,593.50 | 1,593.50 | 2.42% | 12,260 |
| Mar 23, 2026 | 1,551.95 | 1,613.55 | 1,547.60 | 1,555.90 | 1,555.90 | -4.64% | 14,712 |
| Mar 20, 2026 | 1,631.65 | 1,652.40 | 1,624.20 | 1,631.65 | 1,631.65 | -0.56% | 12,224 |
| Mar 19, 2026 | 1,640.15 | 1,644.90 | 1,626.00 | 1,640.80 | 1,640.80 | -1.64% | 5,362 |
| Mar 18, 2026 | 1,623.05 | 1,678.35 | 1,623.05 | 1,668.10 | 1,668.10 | 0.98% | 7,161 |
| Mar 17, 2026 | 1,620.20 | 1,659.80 | 1,619.20 | 1,651.90 | 1,651.90 | 1.96% | 14,974 |
| Mar 16, 2026 | 1,601.45 | 1,638.10 | 1,596.00 | 1,620.10 | 1,620.10 | 0.56% | 11,265 |
| Mar 13, 2026 | 1,664.90 | 1,687.45 | 1,607.60 | 1,611.05 | 1,611.05 | -5.06% | 36,509 |
| Mar 12, 2026 | 1,729.95 | 1,729.95 | 1,633.80 | 1,697.00 | 1,697.00 | -2.82% | 164,279 |
| Mar 11, 2026 | 1,686.45 | 1,767.95 | 1,680.00 | 1,746.25 | 1,746.25 | 5.18% | 84,410 |
| Mar 10, 2026 | 1,617.45 | 1,669.30 | 1,617.45 | 1,660.20 | 1,660.20 | 3.38% | 67,599 |
| Mar 9, 2026 | 1,670.40 | 1,674.00 | 1,596.00 | 1,605.85 | 1,605.85 | -4.96% | 48,379 |
| Mar 6, 2026 | 1,663.40 | 1,705.00 | 1,663.40 | 1,689.60 | 1,689.60 | 1.61% | 271,050 |
| Mar 5, 2026 | 1,637.05 | 1,668.20 | 1,623.00 | 1,662.90 | 1,662.90 | 1.14% | 17,048 |
| Mar 4, 2026 | 1,632.55 | 1,660.00 | 1,620.00 | 1,644.15 | 1,644.15 | -1.62% | 59,556 |
| 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 |