Astec LifeSciences Limited (BOM:533138)
India · Delayed Price · Currency is INR 690.75
-12.20 (-1.74%)
At close: Jul 17, 2026
BOM:533138 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 696.95 | 718.40 | 688.30 | 690.75 | 690.75 | -1.74% | 1,756 |
| Jul 16, 2026 | 684.05 | 715.45 | 682.75 | 702.95 | 702.95 | 3.06% | 3,371 |
| Jul 15, 2026 | 695.45 | 703.65 | 679.05 | 682.05 | 682.05 | 0.10% | 2,152 |
| Jul 14, 2026 | 687.25 | 687.25 | 680.65 | 681.40 | 681.40 | -0.85% | 274 |
| Jul 13, 2026 | 685.00 | 688.05 | 682.20 | 687.25 | 687.25 | 0.16% | 395 |
| Jul 10, 2026 | 687.35 | 703.20 | 685.60 | 686.15 | 686.15 | -0.16% | 1,246 |
| Jul 9, 2026 | 672.60 | 690.00 | 672.55 | 687.25 | 687.25 | 2.57% | 937 |
| Jul 8, 2026 | 691.45 | 705.10 | 668.45 | 670.05 | 670.05 | -2.18% | 1,509 |
| Jul 7, 2026 | 700.00 | 700.60 | 678.00 | 685.00 | 685.00 | -2.02% | 884 |
| Jul 6, 2026 | 710.05 | 724.05 | 696.00 | 699.10 | 699.10 | -1.47% | 3,818 |
| Jul 3, 2026 | 731.85 | 731.85 | 706.55 | 709.55 | 709.55 | -2.39% | 2,020 |
| Jul 2, 2026 | 717.90 | 748.50 | 713.50 | 726.95 | 726.95 | 1.90% | 4,641 |
| Jul 1, 2026 | 701.05 | 725.65 | 701.00 | 713.40 | 713.40 | 0.32% | 2,376 |
| Jun 30, 2026 | 707.75 | 719.25 | 703.80 | 711.10 | 711.10 | -0.47% | 1,537 |
| Jun 29, 2026 | 725.60 | 729.40 | 706.00 | 714.45 | 714.45 | -1.65% | 1,273 |
| Jun 25, 2026 | 768.90 | 768.90 | 721.00 | 726.45 | 726.45 | -3.31% | 2,872 |
| Jun 24, 2026 | 774.80 | 774.80 | 749.20 | 751.30 | 751.30 | -2.10% | 1,663 |
| Jun 23, 2026 | 777.15 | 790.00 | 763.10 | 767.45 | 767.45 | -1.58% | 824 |
| Jun 22, 2026 | 808.95 | 813.35 | 775.50 | 779.75 | 779.75 | -2.18% | 3,939 |
| Jun 19, 2026 | 789.00 | 805.00 | 787.85 | 797.10 | 797.10 | 0.23% | 1,282 |
| Jun 18, 2026 | 790.25 | 796.90 | 786.20 | 795.30 | 795.30 | 0.89% | 1,840 |
| Jun 17, 2026 | 808.55 | 808.55 | 785.15 | 788.25 | 788.25 | 0.11% | 1,592 |
| Jun 16, 2026 | 775.05 | 794.95 | 766.95 | 787.35 | 787.35 | 3.44% | 3,938 |
| Jun 15, 2026 | 788.85 | 795.00 | 760.10 | 761.20 | 761.20 | -1.01% | 4,905 |
| Jun 12, 2026 | 787.00 | 790.35 | 767.10 | 769.00 | 769.00 | -0.20% | 2,722 |
| Jun 11, 2026 | 774.95 | 783.80 | 760.05 | 770.55 | 770.55 | -0.84% | 2,124 |
| Jun 10, 2026 | 799.25 | 809.90 | 769.20 | 777.10 | 777.10 | -2.00% | 5,872 |
| Jun 9, 2026 | 778.70 | 814.45 | 778.70 | 792.95 | 792.95 | 2.84% | 6,408 |
| Jun 8, 2026 | 757.00 | 822.00 | 744.05 | 771.05 | 771.05 | 2.02% | 10,608 |
| Jun 5, 2026 | 778.95 | 801.30 | 752.50 | 755.80 | 755.80 | -3.05% | 4,788 |
| Jun 4, 2026 | 774.00 | 797.95 | 772.80 | 779.55 | 779.55 | -0.52% | 5,109 |
| Jun 3, 2026 | 787.90 | 849.00 | 774.65 | 783.65 | 783.65 | -0.52% | 17,691 |
| Jun 2, 2026 | 725.05 | 820.00 | 725.05 | 787.75 | 787.75 | 6.65% | 10,818 |
| Jun 1, 2026 | 786.20 | 786.20 | 733.95 | 738.65 | 738.65 | -4.18% | 3,354 |
| May 29, 2026 | 767.30 | 849.00 | 758.40 | 770.85 | 770.85 | 1.43% | 20,204 |
| May 27, 2026 | 741.55 | 785.90 | 741.55 | 760.00 | 760.00 | 2.12% | 1,105 |
| May 26, 2026 | 751.50 | 767.95 | 742.50 | 744.25 | 744.25 | -1.53% | 2,604 |
| May 25, 2026 | 765.15 | 770.75 | 750.85 | 755.85 | 755.85 | -2.17% | 1,635 |
| May 22, 2026 | 745.05 | 787.35 | 723.35 | 772.65 | 772.65 | 4.85% | 4,612 |
| May 21, 2026 | 759.95 | 759.95 | 730.45 | 736.90 | 736.90 | -1.84% | 2,090 |
| May 20, 2026 | 727.75 | 775.90 | 725.05 | 750.75 | 750.75 | 1.63% | 6,552 |
| May 19, 2026 | 750.00 | 761.05 | 724.50 | 738.70 | 738.70 | -1.59% | 17,707 |
| May 18, 2026 | 667.20 | 795.00 | 648.00 | 750.65 | 750.65 | 10.90% | 43,580 |
| May 15, 2026 | 658.00 | 691.20 | 651.05 | 676.90 | 676.90 | 2.74% | 2,404 |
| May 14, 2026 | 678.00 | 681.85 | 654.85 | 658.85 | 658.85 | -1.40% | 1,420 |
| May 13, 2026 | 681.50 | 684.05 | 654.15 | 668.20 | 668.20 | -0.48% | 1,704 |
| May 12, 2026 | 690.00 | 697.00 | 668.15 | 671.45 | 671.45 | -3.20% | 1,368 |
| May 11, 2026 | 700.45 | 700.45 | 687.40 | 693.65 | 693.65 | -2.67% | 3,279 |
| May 8, 2026 | 712.00 | 717.10 | 705.30 | 712.65 | 712.65 | -0.42% | 2,219 |
| May 7, 2026 | 706.45 | 716.80 | 699.15 | 715.65 | 715.65 | 1.22% | 1,140 |