Astonea Labs Limited (BOM:544409)
India · Delayed Price · Currency is INR 157.00
+3.50 (2.28%)
At close: Mar 25, 2026
Astonea Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 155.00 | 159.00 | 152.00 | 157.00 | 157.00 | 2.28% | 9,000 |
| Mar 24, 2026 | 150.00 | 154.00 | 150.00 | 153.50 | 153.50 | 2.33% | 4,000 |
| Mar 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.16% | 1,000 |
| Mar 19, 2026 | 153.95 | 154.90 | 153.95 | 154.90 | 154.90 | -0.03% | 3,000 |
| Mar 17, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 2.48% | 1,000 |
| Mar 16, 2026 | 156.00 | 159.00 | 151.20 | 151.20 | 151.20 | -4.91% | 6,000 |
| Mar 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 8,000 |
| Mar 10, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | 6,000 |
| Mar 6, 2026 | 158.90 | 159.00 | 158.90 | 159.00 | 159.00 | 2.58% | 4,000 |
| Mar 5, 2026 | 159.50 | 159.50 | 155.00 | 155.00 | 155.00 | -2.21% | 5,000 |
| Mar 4, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 2,000 |
| Mar 2, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 1,000 |
| Feb 27, 2026 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | 2.26% | 11,000 |
| Feb 26, 2026 | 159.00 | 159.90 | 155.00 | 155.00 | 155.00 | -3.13% | 11,000 |
| Feb 23, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 2.50% | 5,000 |
| Feb 19, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.71% | 1,000 |
| Feb 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,000 |
| Feb 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 1,000 |
| Feb 16, 2026 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | -1.88% | 4,000 |
| Feb 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.19% | 13,000 |
| Feb 12, 2026 | 159.95 | 160.00 | 155.05 | 155.05 | 155.05 | -3.09% | 3,000 |
| Feb 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.44% | 1,000 |
| Feb 10, 2026 | 152.00 | 152.00 | 151.50 | 151.75 | 151.75 | -3.28% | 2,000 |
| Feb 9, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.06% | 1,000 |
| Feb 6, 2026 | 156.60 | 157.00 | 156.60 | 157.00 | 157.00 | 1.95% | 2,000 |
| Feb 3, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 0.98% | 2,000 |
| Feb 2, 2026 | 152.50 | 152.50 | 152.45 | 152.50 | 152.50 | -2.24% | 5,000 |
| Jan 30, 2026 | 158.65 | 158.65 | 156.00 | 156.00 | 156.00 | -1.67% | 2,000 |
| Jan 29, 2026 | 156.00 | 160.00 | 155.00 | 158.65 | 158.65 | 2.35% | 10,000 |
| Jan 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 1,000 |
| Jan 22, 2026 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 0.09% | 4,000 |
| Jan 21, 2026 | 152.00 | 160.00 | 150.00 | 159.85 | 159.85 | 4.48% | 10,000 |
| Jan 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 1,000 |
| Jan 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.75% | 3,000 |
| Jan 16, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.91% | 9,000 |
| Jan 8, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | -1.88% | 2,000 |
| Jan 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 4,000 |
| Jan 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,000 |
| Jan 2, 2026 | 160.00 | 160.00 | 159.55 | 160.00 | 160.00 | - | 16,000 |
| Jan 1, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | -2.14% | 56,000 |
| Dec 31, 2025 | 160.00 | 163.90 | 156.10 | 163.50 | 163.50 | 4.81% | 65,000 |
| Dec 30, 2025 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -0.67% | 52,000 |
| Dec 29, 2025 | 160.05 | 162.25 | 157.00 | 157.05 | 157.05 | -1.87% | 11,000 |
| Dec 26, 2025 | 160.00 | 163.00 | 160.00 | 160.05 | 160.05 | 0.03% | 99,000 |
| Dec 24, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.84% | 5,000 |
| Dec 23, 2025 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | 1.88% | 2,000 |
| Dec 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.27% | 6,000 |
| Dec 19, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 0.03% | 2,000 |
| Dec 18, 2025 | 159.90 | 162.00 | 159.90 | 162.00 | 162.00 | 1.79% | 4,000 |
| Dec 17, 2025 | 160.00 | 163.95 | 156.00 | 159.15 | 159.15 | -0.53% | 41,000 |