Astonea Labs Limited (BOM:544409)
India · Delayed Price · Currency is INR 229.00
-2.00 (-0.87%)
At close: May 26, 2026
Astonea Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 170.00 | 170.00 | 160.10 | 161.40 | 161.40 | 0.81% | 7,000 |
| May 4, 2026 | 160.00 | 169.00 | 160.00 | 160.10 | 160.10 | 0.03% | 16,000 |
| Apr 30, 2026 | 160.00 | 160.10 | 160.00 | 160.05 | 160.05 | 0.03% | 5,000 |
| Apr 29, 2026 | 158.00 | 160.40 | 153.00 | 160.00 | 160.00 | - | 89,000 |
| Apr 28, 2026 | 159.10 | 162.95 | 156.00 | 160.00 | 160.00 | 1.27% | 10,000 |
| Apr 27, 2026 | 160.00 | 165.00 | 155.00 | 158.00 | 158.00 | -3.66% | 24,000 |
| Apr 22, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 2,000 |
| Apr 21, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 2.03% | 4,000 |
| Apr 20, 2026 | 160.00 | 160.00 | 159.50 | 159.75 | 159.75 | 3.06% | 7,000 |
| Apr 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,000 |
| Apr 10, 2026 | 150.55 | 155.00 | 150.55 | 155.00 | 155.00 | -3.13% | 2,000 |
| Apr 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 2,000 |
| Apr 8, 2026 | 160.00 | 165.00 | 157.00 | 165.00 | 165.00 | 3.38% | 10,000 |
| Apr 6, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - | 1,000 |
| Apr 1, 2026 | 150.00 | 159.60 | 150.00 | 159.60 | 159.60 | 4.25% | 4,000 |
| Mar 30, 2026 | 145.00 | 159.00 | 145.00 | 153.10 | 153.10 | -2.48% | 26,000 |
| 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 |