Asian Star Company Limited (NSE:ASTAR)
India · Delayed Price · Currency is INR 672.80
+112.10 (19.99%)
At close: Sep 17, 2026
NSE:ASTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 598.00 | 672.80 | 597.95 | 672.80 | 672.80 | 19.99% | 1,394 |
| Sep 16, 2026 | 485.00 | 581.90 | 485.00 | 560.70 | 560.70 | -0.32% | 197 |
| Sep 15, 2026 | 583.00 | 583.00 | 560.05 | 562.50 | 562.50 | -3.52% | 164 |
| Sep 11, 2026 | 595.00 | 595.00 | 565.00 | 583.00 | 583.00 | -0.81% | 172 |
| Sep 10, 2026 | 589.90 | 589.90 | 576.00 | 587.75 | 587.75 | 2.20% | 52 |
| Sep 9, 2026 | 594.90 | 594.90 | 575.00 | 575.10 | 575.10 | -3.66% | 32 |
| Sep 8, 2026 | 590.00 | 597.00 | 590.00 | 596.95 | 596.95 | -0.16% | 18 |
| Sep 7, 2026 | 590.00 | 597.90 | 586.00 | 597.90 | 597.90 | 2.21% | 11 |
| Sep 4, 2026 | 590.00 | 597.90 | 585.00 | 585.00 | 585.00 | 1.12% | 9 |
| Sep 3, 2026 | 581.15 | 590.00 | 577.00 | 578.50 | 578.50 | -1.95% | 23 |
| Sep 2, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.65% | 124 |
| Aug 28, 2026 | 590.00 | 599.95 | 588.00 | 599.90 | 599.90 | 1.68% | 75 |
| Aug 26, 2026 | 590.00 | 590.00 | 574.10 | 590.00 | 590.00 | -1.67% | 13 |
| Aug 25, 2026 | 590.00 | 600.00 | 570.00 | 600.00 | 600.00 | 0.03% | 123 |
| Aug 24, 2026 | 590.00 | 599.85 | 590.00 | 599.85 | 599.85 | -0.02% | 209 |
| Aug 21, 2026 | 613.90 | 613.90 | 585.00 | 600.00 | 600.00 | 1.29% | 16 |
| Aug 20, 2026 | 583.05 | 614.00 | 583.05 | 592.35 | 592.35 | 1.60% | 137 |
| Aug 19, 2026 | 619.00 | 619.00 | 574.40 | 583.05 | 583.05 | -1.28% | 194 |
| Aug 18, 2026 | 619.50 | 619.50 | 590.30 | 590.60 | 590.60 | 0.95% | 268 |
| Aug 17, 2026 | 600.00 | 600.00 | 585.00 | 585.05 | 585.05 | -2.63% | 14 |
| Aug 14, 2026 | 612.30 | 619.95 | 585.00 | 600.85 | 600.85 | 0.10% | 63 |
| Aug 13, 2026 | 627.00 | 627.00 | 555.00 | 600.25 | 600.25 | 1.99% | 710 |
| Aug 12, 2026 | 600.00 | 600.00 | 582.10 | 588.55 | 588.55 | -0.25% | 10 |
| Aug 11, 2026 | 628.00 | 628.00 | 580.10 | 590.05 | 590.05 | -1.49% | 111 |
| Aug 10, 2026 | 629.00 | 629.00 | 599.00 | 599.00 | 599.00 | 1.00% | 4 |
| Aug 7, 2026 | 619.90 | 619.90 | 570.05 | 593.05 | 593.05 | 0.52% | 427 |
| Aug 6, 2026 | 619.90 | 619.90 | 590.00 | 590.00 | 590.00 | -0.02% | 63 |
| Aug 5, 2026 | 619.00 | 619.00 | 590.00 | 590.10 | 590.10 | 0.02% | 146 |
| Aug 4, 2026 | 623.80 | 623.80 | 590.00 | 590.00 | 590.00 | 0.84% | 14 |
| Aug 3, 2026 | 624.90 | 624.90 | 585.10 | 585.10 | 585.10 | -1.66% | 92 |
| Jul 31, 2026 | 585.00 | 594.95 | 585.00 | 594.95 | 594.95 | 2.08% | 53 |
| Jul 30, 2026 | 638.00 | 638.00 | 557.00 | 582.85 | 582.85 | -0.38% | 530 |
| Jul 27, 2026 | 575.15 | 625.00 | 575.15 | 585.10 | 585.10 | -3.53% | 17 |
| Jul 24, 2026 | 600.00 | 610.10 | 600.00 | 606.50 | 606.50 | -0.59% | 22 |
| Jul 23, 2026 | 619.80 | 619.80 | 610.10 | 610.10 | 610.10 | -1.58% | 31 |
| Jul 22, 2026 | 619.90 | 619.90 | 600.00 | 619.90 | 619.90 | -0.48% | 11 |
| Jul 21, 2026 | 629.05 | 629.05 | 622.90 | 622.90 | 622.90 | 0.01% | 4 |
| 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 |