Asian Star Company Limited (NSE:ASTAR)
India · Delayed Price · Currency is INR 660.00
-10.00 (-1.49%)
At close: May 22, 2026
NSE:ASTAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 636.00 | 636.00 | 601.00 | 619.50 | 619.50 | -2.59% | 24 |
| Apr 23, 2026 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - | 5 |
| Apr 22, 2026 | 639.90 | 639.95 | 636.00 | 636.00 | 636.00 | 4.23% | 31 |
| Apr 21, 2026 | 575.10 | 639.90 | 555.05 | 610.20 | 610.20 | -2.37% | 243 |