Skip to main content
logo
Astral Limited (BOM:532830)
India flag India · Delayed Price · Currency is INR
1,532.80
-52.85 (-3.33%)
At close: Jun 1, 2026

BOM:532830 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20261,590.201,613.351,515.351,529.101,529.10-1.00%23,399
Apr 7, 20261,515.401,550.001,496.501,544.501,544.501.43%16,030
Apr 6, 20261,540.951,553.001,472.601,522.801,522.80-2.14%48,579
Apr 2, 20261,532.051,573.601,456.701,556.151,556.15-0.95%70,313
Apr 1, 20261,613.051,660.501,559.601,571.101,571.10-1.62%16,919
Mar 30, 20261,585.251,625.601,570.001,597.001,597.00-1.45%26,350
Mar 27, 20261,644.001,652.801,610.501,620.551,620.55-1.55%23,339
Mar 25, 20261,618.951,677.201,602.351,646.001,646.003.29%31,072
Mar 24, 20261,668.751,668.751,559.701,593.501,593.502.42%12,260
Mar 23, 20261,551.951,613.551,547.601,555.901,555.90-4.64%14,712
Mar 20, 20261,631.651,652.401,624.201,631.651,631.65-0.56%12,224
Mar 19, 20261,640.151,644.901,626.001,640.801,640.80-1.64%5,362
Mar 18, 20261,623.051,678.351,623.051,668.101,668.100.98%7,161
Mar 17, 20261,620.201,659.801,619.201,651.901,651.901.96%14,974
Mar 16, 20261,601.451,638.101,596.001,620.101,620.100.56%11,265