Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 579.80
-43.70 (-7.01%)
At close: Mar 27, 2026
Astec LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 618.00 | 625.80 | 561.15 | 579.80 | 579.80 | -7.01% | 680,778 |
| Mar 25, 2026 | 529.60 | 628.80 | 527.95 | 623.50 | 623.50 | 18.99% | 3,655,014 |
| Mar 24, 2026 | 535.00 | 545.85 | 518.05 | 524.00 | 524.00 | 0.41% | 69,176 |
| Mar 23, 2026 | 551.65 | 558.00 | 513.40 | 521.85 | 521.85 | -7.28% | 56,867 |
| Mar 20, 2026 | 568.25 | 576.95 | 560.25 | 562.85 | 562.85 | -0.35% | 23,703 |
| Mar 19, 2026 | 592.00 | 600.10 | 562.00 | 564.85 | 564.85 | -5.12% | 32,901 |
| Mar 18, 2026 | 585.00 | 608.00 | 585.00 | 595.30 | 595.30 | 1.68% | 54,116 |
| Mar 17, 2026 | 588.95 | 593.35 | 569.75 | 585.45 | 585.45 | 0.90% | 81,248 |
| Mar 16, 2026 | 628.00 | 628.00 | 563.25 | 580.25 | 580.25 | -7.18% | 141,191 |
| Mar 13, 2026 | 628.00 | 630.70 | 614.45 | 625.15 | 625.15 | -0.19% | 48,969 |
| Mar 12, 2026 | 616.35 | 637.70 | 616.35 | 626.35 | 626.35 | 0.10% | 31,855 |
| Mar 11, 2026 | 629.90 | 637.55 | 625.00 | 625.75 | 625.75 | -0.48% | 21,658 |
| Mar 10, 2026 | 634.00 | 647.80 | 625.00 | 628.75 | 628.75 | 0.48% | 22,718 |
| Mar 9, 2026 | 606.00 | 637.00 | 606.00 | 625.75 | 625.75 | -0.29% | 39,360 |
| Mar 6, 2026 | 633.50 | 641.50 | 625.00 | 627.60 | 627.60 | -0.83% | 17,852 |
| Mar 5, 2026 | 636.40 | 646.40 | 625.00 | 632.85 | 632.85 | -1.11% | 35,210 |
| Mar 4, 2026 | 618.85 | 648.90 | 618.85 | 639.95 | 639.95 | 1.86% | 39,670 |
| Mar 2, 2026 | 616.00 | 649.00 | 615.95 | 628.25 | 628.25 | 0.73% | 56,563 |
| Feb 27, 2026 | 620.00 | 631.35 | 616.35 | 623.70 | 623.70 | -0.66% | 15,686 |
| Feb 26, 2026 | 616.00 | 637.25 | 616.00 | 627.85 | 627.85 | 1.16% | 17,910 |
| Feb 25, 2026 | 615.00 | 624.00 | 615.00 | 620.65 | 620.65 | 0.37% | 19,864 |
| Feb 24, 2026 | 624.55 | 624.55 | 612.05 | 618.35 | 618.35 | -1.13% | 11,949 |
| Feb 23, 2026 | 636.80 | 642.45 | 621.00 | 625.40 | 625.40 | -1.21% | 18,388 |
| Feb 20, 2026 | 636.00 | 647.95 | 629.35 | 633.05 | 633.05 | -0.99% | 23,658 |
| Feb 19, 2026 | 636.50 | 649.90 | 632.55 | 639.40 | 639.40 | 0.46% | 28,050 |
| Feb 18, 2026 | 642.60 | 643.20 | 632.05 | 636.50 | 636.50 | -0.95% | 22,119 |
| Feb 17, 2026 | 620.00 | 657.00 | 620.00 | 642.60 | 642.60 | 3.12% | 79,243 |
| Feb 16, 2026 | 628.00 | 634.00 | 617.00 | 623.15 | 623.15 | -2.16% | 23,652 |
| Feb 13, 2026 | 645.00 | 645.00 | 615.05 | 636.90 | 636.90 | -1.78% | 99,327 |
| Feb 12, 2026 | 621.90 | 661.00 | 616.95 | 648.45 | 648.45 | 4.27% | 161,257 |
| Feb 11, 2026 | 633.70 | 634.35 | 617.30 | 621.90 | 621.90 | -1.86% | 34,700 |
| Feb 10, 2026 | 634.95 | 644.45 | 630.00 | 633.70 | 633.70 | -0.31% | 27,672 |
| Feb 9, 2026 | 632.20 | 649.85 | 632.20 | 635.70 | 635.70 | -0.04% | 43,882 |
| Feb 6, 2026 | 646.90 | 646.90 | 630.30 | 635.95 | 635.95 | -3.33% | 69,145 |
| Feb 5, 2026 | 620.00 | 682.00 | 620.00 | 657.85 | 657.85 | 8.24% | 1,306,534 |
| Feb 4, 2026 | 594.00 | 611.00 | 592.05 | 607.75 | 607.75 | 2.44% | 49,858 |
| Feb 3, 2026 | 601.00 | 619.00 | 590.00 | 593.25 | 593.25 | 1.27% | 47,114 |
| Feb 2, 2026 | 571.00 | 590.00 | 562.40 | 585.80 | 585.80 | 2.86% | 74,243 |
| Feb 1, 2026 | 600.80 | 625.00 | 554.00 | 569.50 | 569.50 | -0.96% | 305,966 |
| Jan 30, 2026 | 576.70 | 600.00 | 557.00 | 575.00 | 575.00 | -0.07% | 61,276 |
| Jan 29, 2026 | 590.00 | 593.45 | 566.25 | 575.40 | 575.40 | -2.01% | 42,610 |
| Jan 28, 2026 | 570.50 | 590.85 | 570.50 | 587.20 | 587.20 | 1.71% | 36,678 |
| Jan 27, 2026 | 569.45 | 584.95 | 557.65 | 577.30 | 577.30 | 1.38% | 62,004 |
| Jan 23, 2026 | 593.60 | 595.65 | 565.00 | 569.45 | 569.45 | -4.10% | 56,958 |
| Jan 22, 2026 | 589.95 | 620.00 | 586.35 | 593.80 | 593.80 | 1.01% | 73,804 |
| Jan 21, 2026 | 638.70 | 638.70 | 575.00 | 587.85 | 587.85 | -4.94% | 190,976 |
| Jan 20, 2026 | 658.00 | 662.65 | 610.75 | 618.40 | 618.40 | -6.68% | 75,337 |
| Jan 19, 2026 | 638.10 | 672.10 | 638.10 | 662.65 | 662.65 | 2.00% | 79,308 |
| Jan 16, 2026 | 662.00 | 669.40 | 640.40 | 649.65 | 649.65 | -0.28% | 92,999 |
| Jan 14, 2026 | 632.80 | 670.00 | 629.75 | 651.50 | 651.50 | 2.24% | 94,970 |