Asian Star Company Limited (NSE:ASTAR)
India · Delayed Price · Currency is INR 665.10
+0.10 (0.02%)
At close: Nov 9, 2026
NSE:ASTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 665.00 | 665.10 | 665.00 | 665.10 | 665.10 | 0.02% | 6 |
| Nov 8, 2026 | 676.00 | 676.00 | 655.00 | 665.00 | 665.00 | 0.52% | 11 |
| Nov 6, 2026 | 667.00 | 667.00 | 636.30 | 661.55 | 661.55 | 1.46% | 219 |
| Nov 5, 2026 | 651.00 | 667.00 | 645.00 | 652.00 | 652.00 | -0.24% | 661 |
| Nov 4, 2026 | 650.00 | 698.90 | 650.00 | 653.60 | 653.60 | 0.55% | 24 |
| Nov 3, 2026 | 633.00 | 669.95 | 633.00 | 650.00 | 650.00 | -2.98% | 65 |
| Nov 2, 2026 | 667.00 | 676.00 | 650.00 | 669.95 | 669.95 | 2.91% | 503 |
| Oct 30, 2026 | 625.00 | 699.00 | 625.00 | 651.00 | 651.00 | -4.09% | 1,062 |
| Oct 29, 2026 | 650.00 | 685.00 | 630.10 | 678.75 | 678.75 | 8.44% | 1,369 |
| Oct 28, 2026 | 562.00 | 650.00 | 545.00 | 625.95 | 625.95 | 14.85% | 1,136 |
| Oct 27, 2026 | 574.00 | 585.00 | 538.00 | 545.00 | 545.00 | -2.49% | 101 |
| Oct 26, 2026 | 554.00 | 558.90 | 543.05 | 558.90 | 558.90 | 2.92% | 42 |
| Oct 23, 2026 | 575.00 | 575.00 | 540.00 | 543.05 | 543.05 | -3.20% | 158 |
| Oct 22, 2026 | 599.75 | 599.75 | 561.00 | 561.00 | 561.00 | -4.58% | 101 |
| Oct 21, 2026 | 600.00 | 600.00 | 580.10 | 587.95 | 587.95 | -2.38% | 66 |
| Oct 19, 2026 | 619.00 | 619.00 | 582.00 | 602.30 | 602.30 | -1.82% | 112 |
| Oct 16, 2026 | 621.00 | 633.15 | 610.05 | 613.45 | 613.45 | 1.04% | 75 |
| Oct 15, 2026 | 628.00 | 630.00 | 607.00 | 607.15 | 607.15 | -1.86% | 84 |
| Oct 14, 2026 | 629.00 | 629.00 | 615.60 | 618.65 | 618.65 | -0.20% | 86 |
| Oct 13, 2026 | 632.90 | 632.90 | 581.05 | 619.90 | 619.90 | 1.67% | 34 |
| Oct 12, 2026 | 607.00 | 639.00 | 607.00 | 609.70 | 609.70 | 0.82% | 194 |
| Oct 9, 2026 | 641.60 | 642.00 | 590.00 | 604.75 | 604.75 | -5.74% | 350 |
| Oct 8, 2026 | 652.00 | 652.00 | 640.00 | 641.60 | 641.60 | -0.53% | 30 |
| Oct 7, 2026 | 642.00 | 650.00 | 627.00 | 645.05 | 645.05 | 0.82% | 162 |
| Oct 6, 2026 | 643.05 | 657.75 | 615.00 | 639.80 | 639.80 | -0.66% | 774 |
| Oct 5, 2026 | 714.00 | 714.00 | 630.00 | 644.05 | 644.05 | -3.08% | 254 |
| Oct 1, 2026 | 660.00 | 689.85 | 660.00 | 664.50 | 664.50 | -2.24% | 325 |
| Sep 30, 2026 | 700.00 | 705.00 | 665.00 | 679.70 | 679.70 | -0.82% | 123 |
| Sep 29, 2026 | 708.00 | 708.00 | 661.40 | 685.35 | 685.35 | -3.31% | 171 |
| Sep 28, 2026 | 724.00 | 730.00 | 700.00 | 708.80 | 708.80 | 1.45% | 484 |
| Sep 25, 2026 | 681.00 | 702.00 | 653.10 | 698.70 | 698.70 | 2.86% | 555 |
| Sep 24, 2026 | 695.00 | 726.25 | 663.00 | 679.25 | 679.25 | -4.19% | 713 |
| Sep 23, 2026 | 702.45 | 733.95 | 692.10 | 708.95 | 708.95 | 0.93% | 987 |
| Sep 22, 2026 | 733.85 | 734.00 | 680.00 | 702.45 | 702.45 | -3.26% | 3,138 |
| Sep 21, 2026 | 814.95 | 848.00 | 725.30 | 726.15 | 726.15 | -9.89% | 16,464 |
| Sep 18, 2026 | 807.30 | 807.35 | 760.35 | 807.35 | 805.85 | 20.00% | 13,851 |
| Sep 17, 2026 | 598.00 | 672.80 | 597.95 | 672.80 | 671.55 | 19.99% | 1,394 |
| Sep 16, 2026 | 485.00 | 581.90 | 485.00 | 560.70 | 559.66 | -0.32% | 197 |
| Sep 15, 2026 | 583.00 | 583.00 | 560.05 | 562.50 | 561.45 | -3.52% | 164 |
| Sep 11, 2026 | 595.00 | 595.00 | 565.00 | 583.00 | 581.92 | -0.81% | 172 |
| Sep 10, 2026 | 589.90 | 589.90 | 576.00 | 587.75 | 586.66 | 2.20% | 52 |
| Sep 9, 2026 | 594.90 | 594.90 | 575.00 | 575.10 | 574.03 | -3.66% | 32 |
| Sep 8, 2026 | 590.00 | 597.00 | 590.00 | 596.95 | 595.84 | -0.16% | 18 |
| Sep 7, 2026 | 590.00 | 597.90 | 586.00 | 597.90 | 596.79 | 2.21% | 11 |
| Sep 4, 2026 | 590.00 | 597.90 | 585.00 | 585.00 | 583.91 | 1.12% | 9 |
| Sep 3, 2026 | 581.15 | 590.00 | 577.00 | 578.50 | 577.43 | -1.95% | 23 |
| Sep 2, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 588.90 | -1.65% | 124 |
| Aug 28, 2026 | 590.00 | 599.95 | 588.00 | 599.90 | 598.79 | 1.68% | 75 |
| Aug 26, 2026 | 590.00 | 590.00 | 574.10 | 590.00 | 588.90 | -1.67% | 13 |
| Aug 25, 2026 | 590.00 | 600.00 | 570.00 | 600.00 | 598.89 | 0.03% | 123 |