Astonea Labs Limited (BOM:544409)
India · Delayed Price · Currency is INR 268.00
-2.00 (-0.74%)
At close: Sep 4, 2026
Astonea Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 260.00 | 270.00 | 257.00 | 268.00 | 268.00 | -0.74% | 46,000 |
| Sep 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 2,000 |
| Sep 1, 2026 | 272.50 | 274.00 | 270.00 | 270.00 | 270.00 | -2.00% | 5,000 |
| Aug 27, 2026 | 276.00 | 276.00 | 275.50 | 275.50 | 275.50 | 0.09% | 3,000 |
| Aug 26, 2026 | 278.70 | 278.70 | 274.50 | 275.25 | 275.25 | 0.46% | 4,000 |
| Aug 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | 2,000 |
| Aug 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.36% | 2,000 |
| Aug 20, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -0.36% | 1,000 |
| Aug 19, 2026 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 3.70% | 3,000 |
| Aug 18, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -2.88% | 2,000 |
| Aug 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.83% | 1,000 |
| Aug 11, 2026 | 270.00 | 273.00 | 264.00 | 273.00 | 273.00 | 5.00% | 8,000 |
| Aug 10, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -3.70% | 4,000 |
| Aug 4, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -1.37% | 2,000 |
| Aug 3, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - | 1,000 |
| Jul 29, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 1.01% | 1,000 |
| 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 |