Astec LifeSciences Limited (BOM:533138)
India · Delayed Price · Currency is INR 740.40
+42.30 (6.06%)
At close: Apr 22, 2026
BOM:533138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 698.05 | 746.30 | 698.05 | 740.40 | 740.40 | 6.06% | 13,199 |
| Apr 21, 2026 | 707.40 | 714.15 | 693.75 | 698.10 | 698.10 | -1.31% | 2,729 |
| Apr 20, 2026 | 727.35 | 731.10 | 700.45 | 707.35 | 707.35 | -2.64% | 3,135 |
| Apr 17, 2026 | 745.00 | 768.40 | 720.40 | 726.50 | 726.50 | -3.06% | 17,232 |
| Apr 16, 2026 | 649.00 | 765.05 | 649.00 | 749.40 | 749.40 | 15.45% | 56,332 |
| Apr 15, 2026 | 642.00 | 669.90 | 640.00 | 649.10 | 649.10 | 2.24% | 5,206 |
| Apr 13, 2026 | 639.75 | 659.50 | 631.20 | 634.90 | 634.90 | -3.76% | 21,207 |
| Apr 10, 2026 | 575.35 | 672.50 | 572.80 | 659.70 | 659.70 | 17.71% | 172,889 |
| Apr 9, 2026 | 541.35 | 584.75 | 541.35 | 560.45 | 560.45 | 1.46% | 8,082 |
| Apr 8, 2026 | 549.90 | 557.50 | 545.70 | 552.40 | 552.40 | 1.94% | 2,940 |
| Apr 7, 2026 | 550.00 | 550.00 | 536.95 | 541.90 | 541.90 | -0.55% | 1,476 |
| Apr 6, 2026 | 540.00 | 552.85 | 533.80 | 544.90 | 544.90 | 0.66% | 4,177 |
| Apr 2, 2026 | 559.90 | 559.90 | 536.35 | 541.35 | 541.35 | -2.86% | 3,772 |
| Apr 1, 2026 | 545.00 | 573.45 | 545.00 | 557.30 | 557.30 | 3.32% | 2,714 |
| Mar 30, 2026 | 566.20 | 577.55 | 535.90 | 539.40 | 539.40 | -7.61% | 9,496 |
| Mar 27, 2026 | 627.60 | 627.65 | 560.85 | 583.85 | 583.85 | -6.84% | 48,898 |
| Mar 25, 2026 | 524.65 | 630.35 | 524.65 | 626.70 | 626.70 | 19.30% | 222,838 |
| Mar 24, 2026 | 531.55 | 546.90 | 517.20 | 525.30 | 525.30 | 0.59% | 3,339 |
| Mar 23, 2026 | 557.05 | 557.05 | 512.35 | 522.20 | 522.20 | -6.92% | 4,572 |
| Mar 20, 2026 | 565.85 | 575.45 | 560.60 | 561.00 | 561.00 | -0.83% | 943 |
| Mar 19, 2026 | 592.40 | 592.45 | 563.00 | 565.70 | 565.70 | -5.03% | 892 |
| Mar 18, 2026 | 590.30 | 608.95 | 590.00 | 595.65 | 595.65 | 1.67% | 3,071 |
| Mar 17, 2026 | 579.00 | 591.10 | 569.05 | 585.85 | 585.85 | 1.20% | 1,217 |
| Mar 16, 2026 | 622.95 | 622.95 | 563.00 | 578.90 | 578.90 | -7.29% | 8,210 |
| Mar 13, 2026 | 627.40 | 630.95 | 621.80 | 624.45 | 624.45 | -0.46% | 373 |
| Mar 12, 2026 | 629.30 | 637.90 | 624.25 | 627.35 | 627.35 | 0.35% | 612 |
| Mar 11, 2026 | 635.70 | 636.60 | 625.15 | 625.15 | 625.15 | -0.93% | 578 |
| Mar 10, 2026 | 624.40 | 635.30 | 621.10 | 631.05 | 631.05 | 1.07% | 2,306 |
| Mar 9, 2026 | 605.90 | 629.25 | 605.90 | 624.35 | 624.35 | -0.66% | 1,381 |
| Mar 6, 2026 | 639.20 | 639.20 | 624.70 | 628.50 | 628.50 | -0.44% | 185 |
| Mar 5, 2026 | 635.00 | 646.65 | 625.00 | 631.30 | 631.30 | -1.34% | 771 |
| Mar 4, 2026 | 603.10 | 647.75 | 603.10 | 639.90 | 639.90 | 1.79% | 1,974 |
| Mar 2, 2026 | 590.05 | 647.05 | 590.05 | 628.65 | 628.65 | 0.75% | 1,052 |
| Feb 27, 2026 | 626.25 | 629.95 | 616.55 | 623.95 | 623.95 | -0.13% | 259 |
| Feb 26, 2026 | 610.10 | 634.05 | 610.10 | 624.75 | 624.75 | 0.81% | 1,446 |
| Feb 25, 2026 | 621.65 | 624.30 | 614.65 | 619.70 | 619.70 | 0.67% | 694 |
| Feb 24, 2026 | 623.10 | 623.90 | 611.95 | 615.55 | 615.55 | -1.40% | 446 |
| Feb 23, 2026 | 635.80 | 643.20 | 620.00 | 624.30 | 624.30 | -1.81% | 822 |
| Feb 20, 2026 | 637.00 | 647.40 | 630.40 | 635.80 | 635.80 | -0.87% | 1,918 |
| Feb 19, 2026 | 638.00 | 647.20 | 634.35 | 641.40 | 641.40 | 0.60% | 663 |
| Feb 18, 2026 | 642.30 | 642.30 | 631.35 | 637.60 | 637.60 | -0.72% | 1,335 |
| Feb 17, 2026 | 620.05 | 657.55 | 620.05 | 642.25 | 642.25 | 3.31% | 3,086 |
| Feb 16, 2026 | 625.10 | 625.10 | 616.80 | 621.70 | 621.70 | -2.69% | 1,872 |
| Feb 13, 2026 | 635.05 | 643.45 | 616.90 | 638.90 | 638.90 | -1.62% | 6,439 |
| Feb 12, 2026 | 621.05 | 660.60 | 619.00 | 649.45 | 649.45 | 4.53% | 5,839 |
| Feb 11, 2026 | 631.00 | 633.00 | 616.55 | 621.30 | 621.30 | -2.11% | 1,162 |
| Feb 10, 2026 | 634.00 | 643.95 | 632.25 | 634.70 | 634.70 | -0.17% | 1,088 |
| Feb 9, 2026 | 634.95 | 648.00 | 633.65 | 635.80 | 635.80 | -0.56% | 2,600 |
| Feb 6, 2026 | 645.00 | 645.00 | 631.95 | 639.35 | 639.35 | -3.14% | 9,995 |
| Feb 5, 2026 | 629.95 | 680.65 | 629.95 | 660.05 | 660.05 | 8.59% | 63,143 |