Astonea Labs Limited (BOM:544409)
India · Delayed Price · Currency is INR 271.00
+4.95 (1.86%)
At close: Jul 27, 2026
Astonea Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 264.75 | 271.00 | 264.75 | 271.00 | 271.00 | 1.86% | 2,000 |
| Jul 24, 2026 | 266.00 | 266.05 | 266.00 | 266.05 | 266.05 | 1.64% | 2,000 |
| Jul 23, 2026 | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | -1.98% | 1,000 |
| Jul 22, 2026 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | -1.98% | 1,000 |
| Jul 21, 2026 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | -2.00% | 1,000 |
| Jul 17, 2026 | 285.80 | 285.80 | 278.00 | 278.00 | 278.00 | -1.77% | 2,000 |
| Jul 15, 2026 | 281.75 | 283.00 | 281.75 | 283.00 | 283.00 | -1.57% | 2,000 |
| Jul 14, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.24% | 1,000 |
| Jul 13, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | 2.00% | 5,000 |
| Jul 10, 2026 | 282.55 | 282.55 | 282.55 | 282.55 | 282.55 | 1.99% | 7,000 |
| Jul 9, 2026 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | 1.99% | 3,000 |
| Jul 8, 2026 | 271.50 | 271.65 | 271.50 | 271.65 | 271.65 | 1.99% | 4,000 |
| Jul 7, 2026 | 258.00 | 266.40 | 258.00 | 266.35 | 266.35 | 1.97% | 7,000 |
| Jul 6, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 1.99% | 1,000 |
| Jul 3, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - | 2,000 |
| Jul 2, 2026 | 256.00 | 256.10 | 256.00 | 256.10 | 256.10 | -1.50% | 2,000 |
| Jun 30, 2026 | 254.65 | 264.95 | 254.65 | 260.00 | 260.00 | 0.08% | 5,000 |
| Jun 29, 2026 | 267.50 | 267.50 | 257.35 | 259.80 | 259.80 | -1.07% | 4,000 |
| Jun 22, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -2.00% | 1,000 |
| Jun 18, 2026 | 267.85 | 267.95 | 267.85 | 267.95 | 267.95 | 5.00% | 2,000 |
| Jun 17, 2026 | 255.00 | 255.20 | 255.00 | 255.20 | 255.20 | -4.88% | 3,000 |
| Jun 16, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 4.87% | 2,000 |
| Jun 15, 2026 | 255.50 | 255.85 | 255.50 | 255.85 | 255.85 | 4.99% | 2,000 |
| Jun 12, 2026 | 240.00 | 243.70 | 240.00 | 243.70 | 243.70 | 5.00% | 3,000 |
| Jun 11, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.26% | 1,000 |
| Jun 10, 2026 | 244.00 | 245.00 | 231.50 | 231.50 | 231.50 | -4.73% | 8,000 |
| Jun 9, 2026 | 243.05 | 243.05 | 243.00 | 243.00 | 243.00 | -4.63% | 2,000 |
| Jun 8, 2026 | 255.55 | 256.05 | 254.55 | 254.80 | 254.80 | -4.89% | 10,000 |
| Jun 5, 2026 | 270.05 | 270.05 | 267.90 | 267.90 | 267.90 | -5.00% | 7,000 |
| Jun 4, 2026 | 290.00 | 290.00 | 279.00 | 282.00 | 282.00 | -6.28% | 27,000 |
| Jun 3, 2026 | 273.50 | 301.30 | 258.00 | 300.90 | 300.90 | 9.84% | 43,000 |
| Jun 2, 2026 | 237.00 | 273.95 | 237.00 | 273.95 | 273.95 | 15.11% | 15,000 |
| Jun 1, 2026 | 232.00 | 238.00 | 230.55 | 238.00 | 238.00 | 3.23% | 11,000 |
| May 29, 2026 | 229.00 | 231.00 | 229.00 | 230.55 | 230.55 | 0.02% | 6,000 |
| May 27, 2026 | 234.95 | 234.95 | 226.10 | 230.50 | 230.50 | 0.66% | 22,000 |
| May 26, 2026 | 230.10 | 233.10 | 229.00 | 229.00 | 229.00 | -0.87% | 26,000 |
| May 25, 2026 | 230.00 | 235.95 | 217.00 | 231.00 | 231.00 | 1.76% | 28,000 |
| May 22, 2026 | 200.00 | 228.00 | 200.00 | 227.00 | 227.00 | 14.85% | 22,000 |
| May 21, 2026 | 185.00 | 198.00 | 185.00 | 197.65 | 197.65 | 6.84% | 13,000 |
| May 20, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.65% | 2,000 |
| May 19, 2026 | 182.95 | 183.00 | 182.00 | 182.00 | 182.00 | 2.25% | 4,000 |
| May 18, 2026 | 177.00 | 181.00 | 173.90 | 178.00 | 178.00 | - | 17,000 |
| May 15, 2026 | 173.00 | 185.00 | 172.70 | 178.00 | 178.00 | 2.77% | 35,000 |
| May 14, 2026 | 177.50 | 185.00 | 173.20 | 173.20 | 173.20 | 0.99% | 15,000 |
| May 13, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.82% | 3,000 |
| May 12, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0.06% | 1,000 |
| May 11, 2026 | 172.00 | 172.00 | 165.05 | 170.00 | 170.00 | -1.16% | 14,000 |
| May 8, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -1.15% | 2,000 |
| May 7, 2026 | 169.00 | 176.00 | 165.05 | 174.00 | 174.00 | 3.63% | 152,000 |
| May 6, 2026 | 158.10 | 172.00 | 130.05 | 167.90 | 167.90 | 4.03% | 273,000 |