Asian Star Company Limited (NSE:ASTAR)
India · Delayed Price · Currency is INR 622.85
+23.85 (3.98%)
At close: Jul 20, 2026
NSE:ASTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 620.00 | 639.00 | 610.00 | 622.85 | 622.85 | 3.98% | 358 |
| Jul 17, 2026 | 628.00 | 628.00 | 525.50 | 599.00 | 599.00 | -4.91% | 195 |
| Jul 16, 2026 | 629.90 | 629.90 | 629.90 | 629.90 | 629.90 | -1.41% | 1 |
| Jul 15, 2026 | 638.90 | 638.90 | 638.90 | 638.90 | 638.90 | 6.48% | 21 |
| Jul 13, 2026 | 598.00 | 600.00 | 598.00 | 600.00 | 600.00 | -0.17% | 5 |
| Jul 10, 2026 | 639.00 | 639.00 | 601.00 | 601.00 | 601.00 | -3.43% | 103 |
| Jul 9, 2026 | 631.50 | 631.50 | 611.00 | 622.35 | 622.35 | -1.06% | 91 |
| Jul 8, 2026 | 633.00 | 644.80 | 605.10 | 629.00 | 629.00 | 0.96% | 16 |
| Jul 7, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0.81% | 1 |
| Jul 6, 2026 | 638.00 | 638.00 | 610.00 | 618.00 | 618.00 | -0.64% | 6 |
| Jul 3, 2026 | 633.60 | 633.60 | 620.00 | 622.00 | 622.00 | -0.84% | 507 |
| Jul 2, 2026 | 631.00 | 631.00 | 620.00 | 627.30 | 627.30 | -0.11% | 13 |
| Jul 1, 2026 | 638.90 | 638.90 | 628.00 | 628.00 | 628.00 | -1.86% | 2 |
| Jun 30, 2026 | 611.10 | 639.90 | 610.00 | 639.90 | 639.90 | 3.21% | 84 |
| Jun 29, 2026 | 647.35 | 647.35 | 620.00 | 620.00 | 620.00 | -3.75% | 111 |
| Jun 25, 2026 | 658.00 | 658.00 | 620.00 | 644.15 | 644.15 | -0.13% | 103 |
| Jun 24, 2026 | 644.00 | 645.00 | 644.00 | 645.00 | 645.00 | 1.10% | 10 |
| Jun 23, 2026 | 647.00 | 659.95 | 613.80 | 638.00 | 638.00 | 2.90% | 42 |
| Jun 22, 2026 | 620.10 | 620.10 | 620.00 | 620.00 | 620.00 | 1.03% | 31 |
| Jun 17, 2026 | 635.00 | 635.00 | 610.00 | 613.65 | 613.65 | -2.08% | 220 |
| Jun 16, 2026 | 638.90 | 694.95 | 600.00 | 626.70 | 626.70 | 3.87% | 1,339 |
| Jun 12, 2026 | 634.00 | 637.95 | 595.05 | 603.35 | 603.35 | -4.23% | 146 |
| Jun 11, 2026 | 606.00 | 639.95 | 583.00 | 630.00 | 630.00 | 3.96% | 68 |
| Jun 10, 2026 | 612.00 | 612.00 | 606.00 | 606.00 | 606.00 | -1.11% | 8 |
| Jun 5, 2026 | 639.00 | 639.00 | 611.10 | 612.80 | 612.80 | -4.03% | 154 |
| Jun 3, 2026 | 630.00 | 639.40 | 610.00 | 638.55 | 638.55 | 1.84% | 110 |
| Jun 2, 2026 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | - | 70 |
| Jun 1, 2026 | 660.00 | 660.00 | 627.00 | 627.00 | 627.00 | -3.54% | 16 |
| May 29, 2026 | 660.00 | 660.00 | 630.50 | 650.00 | 650.00 | - | 97 |
| May 27, 2026 | 650.65 | 651.00 | 650.00 | 650.00 | 650.00 | -0.10% | 102 |
| May 26, 2026 | 699.95 | 699.95 | 624.00 | 650.65 | 650.65 | -7.04% | 168 |
| May 25, 2026 | 660.00 | 701.00 | 650.00 | 699.95 | 699.95 | 6.05% | 164 |
| May 22, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 11 |
| May 21, 2026 | 671.60 | 678.00 | 623.00 | 670.00 | 670.00 | 8.24% | 534 |
| May 20, 2026 | 612.00 | 619.00 | 612.00 | 619.00 | 619.00 | 1.46% | 10 |
| May 18, 2026 | 631.20 | 631.20 | 610.10 | 610.10 | 610.10 | -3.34% | 41 |
| May 15, 2026 | 640.00 | 640.00 | 631.05 | 631.20 | 631.20 | -4.98% | 200 |
| May 14, 2026 | 696.80 | 698.00 | 625.00 | 664.25 | 664.25 | -4.67% | 38 |
| May 13, 2026 | 710.00 | 723.00 | 682.15 | 696.80 | 696.80 | 5.00% | 1,024 |
| May 12, 2026 | 719.95 | 719.95 | 617.30 | 663.65 | 663.65 | 7.74% | 385 |
| May 11, 2026 | 678.00 | 678.00 | 607.00 | 616.00 | 616.00 | -7.20% | 77 |
| May 8, 2026 | 649.40 | 663.80 | 626.00 | 663.80 | 663.80 | 2.22% | 63 |
| May 7, 2026 | 640.00 | 664.00 | 628.00 | 649.40 | 649.40 | 2.27% | 12 |
| May 6, 2026 | 660.00 | 701.00 | 626.10 | 635.00 | 635.00 | -3.05% | 234 |
| May 5, 2026 | 635.60 | 655.00 | 635.60 | 655.00 | 655.00 | -0.95% | 262 |
| May 4, 2026 | 672.00 | 698.00 | 622.10 | 661.25 | 661.25 | 6.21% | 405 |
| Apr 30, 2026 | 666.00 | 666.00 | 622.55 | 622.60 | 622.60 | -4.21% | 13 |
| Apr 29, 2026 | 653.85 | 658.50 | 632.00 | 649.95 | 649.95 | 1.87% | 218 |
| Apr 28, 2026 | 644.00 | 644.00 | 638.00 | 638.00 | 638.00 | -1.01% | 2 |
| Apr 27, 2026 | 621.00 | 664.95 | 601.00 | 644.50 | 644.50 | 4.04% | 123 |