Astec LifeSciences Limited (BOM:533138)
India · Delayed Price · Currency is INR 704.90
-7.75 (-1.09%)
At close: Oct 6, 2026
BOM:533138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 728.80 | 728.80 | 685.45 | 704.90 | 704.90 | -1.09% | 4,329 |
| Oct 5, 2026 | 706.00 | 718.90 | 697.85 | 712.65 | 712.65 | 0.54% | 2,768 |
| Oct 1, 2026 | 716.95 | 726.45 | 684.80 | 708.80 | 708.80 | -1.74% | 3,256 |
| Sep 30, 2026 | 705.20 | 791.40 | 705.20 | 721.35 | 721.35 | 3.29% | 26,908 |
| Sep 29, 2026 | 711.70 | 711.70 | 689.60 | 698.40 | 698.40 | -1.87% | 2,414 |
| Sep 28, 2026 | 743.00 | 743.00 | 707.70 | 711.70 | 711.70 | -3.39% | 4,508 |
| Sep 25, 2026 | 720.65 | 766.90 | 719.95 | 736.70 | 736.70 | 1.20% | 4,332 |
| Sep 24, 2026 | 742.05 | 756.25 | 722.30 | 727.95 | 727.95 | -3.93% | 4,048 |
| Sep 23, 2026 | 771.30 | 781.90 | 752.50 | 757.75 | 757.75 | -4.55% | 12,554 |
| Sep 22, 2026 | 709.65 | 825.95 | 709.65 | 793.90 | 793.90 | 10.30% | 62,851 |
| Sep 21, 2026 | 726.85 | 729.15 | 712.10 | 719.75 | 719.75 | -1.07% | 1,889 |
| Sep 18, 2026 | 755.15 | 771.05 | 718.00 | 727.50 | 727.50 | -3.88% | 5,535 |
| Sep 17, 2026 | 667.95 | 779.85 | 663.10 | 756.90 | 756.90 | 15.21% | 18,436 |
| Sep 16, 2026 | 670.00 | 670.05 | 641.85 | 657.00 | 657.00 | -2.75% | 1,660 |
| Sep 15, 2026 | 699.80 | 699.80 | 664.20 | 675.60 | 675.60 | -3.24% | 1,568 |
| Sep 11, 2026 | 714.05 | 716.80 | 693.00 | 698.25 | 698.25 | -1.91% | 5,296 |
| Sep 10, 2026 | 749.05 | 752.40 | 695.00 | 711.85 | 711.85 | -6.67% | 29,616 |
| Sep 9, 2026 | 692.30 | 780.50 | 692.30 | 762.70 | 762.70 | 15.12% | 302,774 |
| Sep 8, 2026 | 559.65 | 662.50 | 554.00 | 662.50 | 662.50 | 20.00% | 48,757 |
| Sep 7, 2026 | 554.45 | 555.65 | 539.95 | 552.10 | 552.10 | -0.59% | 2,918 |
| Sep 4, 2026 | 577.20 | 579.90 | 552.30 | 555.35 | 555.35 | -3.40% | 4,403 |
| Sep 3, 2026 | 572.25 | 579.90 | 571.00 | 574.90 | 574.90 | 0.45% | 199 |
| Sep 2, 2026 | 553.30 | 583.00 | 553.30 | 572.30 | 572.30 | 1.06% | 1,308 |
| Sep 1, 2026 | 565.00 | 573.90 | 561.00 | 566.30 | 566.30 | 1.11% | 1,609 |
| Aug 31, 2026 | 581.50 | 582.00 | 556.70 | 560.10 | 560.10 | -3.37% | 3,114 |
| Aug 28, 2026 | 585.90 | 591.05 | 577.00 | 579.65 | 579.65 | -1.04% | 1,067 |
| Aug 27, 2026 | 593.05 | 595.30 | 584.00 | 585.75 | 585.75 | -1.10% | 706 |
| Aug 26, 2026 | 603.75 | 603.75 | 590.00 | 592.25 | 592.25 | -1.45% | 1,157 |
| Aug 25, 2026 | 590.85 | 604.15 | 588.05 | 600.95 | 600.95 | 1.58% | 2,969 |
| Aug 24, 2026 | 589.40 | 607.35 | 589.00 | 591.60 | 591.60 | -1.84% | 1,512 |
| Aug 21, 2026 | 602.10 | 618.90 | 601.40 | 602.70 | 602.70 | 0.25% | 1,373 |
| Aug 20, 2026 | 604.40 | 623.50 | 598.80 | 601.20 | 601.20 | -0.49% | 1,334 |
| Aug 19, 2026 | 585.70 | 624.00 | 585.70 | 604.15 | 604.15 | 3.15% | 6,933 |
| Aug 18, 2026 | 571.10 | 605.00 | 566.20 | 585.70 | 585.70 | 0.66% | 3,779 |
| Aug 17, 2026 | 585.55 | 597.30 | 570.05 | 581.85 | 581.85 | -1.98% | 1,568 |
| Aug 14, 2026 | 608.00 | 608.95 | 591.00 | 593.60 | 593.60 | -1.57% | 1,048 |
| Aug 13, 2026 | 612.00 | 615.45 | 590.00 | 603.05 | 603.05 | -0.70% | 2,950 |
| Aug 12, 2026 | 610.60 | 616.90 | 605.00 | 607.30 | 607.30 | -1.68% | 1,598 |
| Aug 11, 2026 | 623.90 | 625.00 | 604.00 | 617.65 | 617.65 | -0.53% | 2,936 |
| Aug 10, 2026 | 628.45 | 628.45 | 617.45 | 620.95 | 620.95 | -0.12% | 1,386 |
| Aug 7, 2026 | 620.70 | 625.50 | 615.95 | 621.70 | 621.70 | 0.31% | 852 |
| Aug 6, 2026 | 618.50 | 623.95 | 614.85 | 619.80 | 619.80 | 0.62% | 725 |
| Aug 5, 2026 | 623.05 | 629.95 | 603.00 | 616.00 | 616.00 | -1.12% | 5,009 |
| Aug 4, 2026 | 635.40 | 640.15 | 620.10 | 623.00 | 623.00 | -0.77% | 1,862 |
| Aug 3, 2026 | 635.35 | 658.90 | 624.45 | 627.85 | 627.85 | -4.44% | 5,774 |
| Jul 31, 2026 | 637.00 | 667.00 | 630.35 | 657.00 | 657.00 | 4.64% | 4,306 |
| Jul 30, 2026 | 640.05 | 650.00 | 622.95 | 627.85 | 627.85 | -2.27% | 1,832 |
| Jul 29, 2026 | 648.00 | 658.30 | 634.95 | 642.45 | 642.45 | -0.96% | 6,348 |
| Jul 28, 2026 | 668.00 | 668.60 | 646.45 | 648.70 | 648.70 | -2.19% | 448 |
| Jul 27, 2026 | 669.25 | 671.15 | 661.35 | 663.25 | 663.25 | 0.63% | 458 |