Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 569.45
-24.35 (-4.10%)
At close: Jan 23, 2026
Astec LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 639.90 | 647.80 | 618.15 | 637.20 | 637.20 | -0.10% | 104,773 |
| Jan 12, 2026 | 638.80 | 656.50 | 619.00 | 637.85 | 637.85 | -0.24% | 125,720 |
| Jan 9, 2026 | 659.30 | 667.45 | 635.00 | 639.40 | 639.40 | -3.82% | 83,455 |
| Jan 8, 2026 | 688.00 | 700.00 | 660.50 | 664.80 | 664.80 | -3.32% | 85,288 |
| Jan 7, 2026 | 690.05 | 699.30 | 681.20 | 687.60 | 687.60 | -0.98% | 67,781 |
| Jan 6, 2026 | 706.00 | 714.70 | 686.00 | 694.40 | 694.40 | -2.22% | 71,265 |
| Jan 5, 2026 | 729.00 | 729.00 | 706.00 | 710.20 | 710.20 | -0.69% | 62,366 |
| Jan 2, 2026 | 710.00 | 721.00 | 705.05 | 715.15 | 715.15 | 0.85% | 51,761 |
| Jan 1, 2026 | 715.00 | 715.00 | 696.65 | 709.15 | 709.15 | 0.59% | 90,427 |
| Dec 31, 2025 | 712.00 | 712.45 | 702.00 | 705.00 | 705.00 | 0.10% | 54,423 |
| Dec 30, 2025 | 703.65 | 719.00 | 700.00 | 704.30 | 704.30 | 0.09% | 77,959 |
| Dec 29, 2025 | 712.85 | 720.00 | 697.10 | 703.65 | 703.65 | -1.09% | 95,989 |
| Dec 26, 2025 | 717.00 | 725.00 | 706.25 | 711.40 | 711.40 | -0.74% | 40,657 |
| Dec 24, 2025 | 725.00 | 731.95 | 711.20 | 716.70 | 716.70 | -1.93% | 78,671 |
| Dec 23, 2025 | 724.00 | 741.65 | 718.00 | 730.80 | 730.80 | 1.39% | 131,170 |
| Dec 22, 2025 | 718.00 | 729.05 | 712.00 | 720.80 | 720.80 | 0.30% | 104,331 |
| Dec 19, 2025 | 711.35 | 723.20 | 702.30 | 718.65 | 718.65 | 1.03% | 125,709 |
| Dec 18, 2025 | 707.20 | 718.55 | 700.35 | 711.35 | 711.35 | -0.88% | 136,767 |
| Dec 17, 2025 | 726.95 | 728.00 | 700.00 | 717.70 | 717.70 | -0.34% | 187,355 |
| Dec 16, 2025 | 704.15 | 744.90 | 704.15 | 720.15 | 720.15 | 1.34% | 423,403 |
| Dec 15, 2025 | 700.00 | 721.00 | 698.00 | 710.65 | 710.65 | 0.96% | 241,447 |
| Dec 12, 2025 | 702.15 | 724.35 | 698.20 | 703.90 | 703.90 | -1.34% | 315,905 |
| Dec 11, 2025 | 705.00 | 730.55 | 705.00 | 713.45 | 713.45 | -0.83% | 368,539 |
| Dec 10, 2025 | 745.00 | 752.05 | 712.85 | 719.45 | 719.45 | -3.89% | 424,893 |
| Dec 9, 2025 | 714.95 | 778.70 | 699.75 | 748.55 | 748.55 | 4.91% | 1,466,978 |
| Dec 8, 2025 | 762.00 | 775.00 | 704.85 | 713.55 | 713.55 | -6.19% | 598,400 |
| Dec 5, 2025 | 807.95 | 807.95 | 748.40 | 760.65 | 760.65 | -6.66% | 719,023 |
| Dec 4, 2025 | 845.00 | 851.20 | 805.10 | 814.90 | 814.90 | -4.37% | 740,856 |
| Dec 3, 2025 | 796.25 | 867.80 | 796.25 | 852.15 | 852.15 | 7.02% | 4,950,452 |
| Dec 2, 2025 | 811.00 | 831.40 | 787.10 | 796.25 | 796.25 | -2.86% | 575,472 |
| Dec 1, 2025 | 826.05 | 847.55 | 807.00 | 819.70 | 819.70 | -2.17% | 1,143,465 |
| Nov 28, 2025 | 864.00 | 889.80 | 813.50 | 837.90 | 837.90 | -2.13% | 2,242,502 |
| Nov 27, 2025 | 889.85 | 908.90 | 836.70 | 856.10 | 856.10 | -4.00% | 3,632,235 |
| Nov 26, 2025 | 905.00 | 941.75 | 865.00 | 891.75 | 891.75 | -2.94% | 5,561,392 |
| Nov 25, 2025 | 865.00 | 935.15 | 846.20 | 918.75 | 918.75 | 3.23% | 12,876,080 |
| Nov 24, 2025 | 815.00 | 906.50 | 781.00 | 890.00 | 890.00 | 7.36% | 23,471,220 |
| Nov 21, 2025 | 745.00 | 849.00 | 744.95 | 829.00 | 829.00 | 12.94% | 18,144,370 |
| Nov 20, 2025 | 630.35 | 750.40 | 630.35 | 734.05 | 734.05 | 17.38% | 8,137,280 |
| Nov 19, 2025 | 658.00 | 658.00 | 615.10 | 625.35 | 625.35 | -3.70% | 44,507 |
| Nov 18, 2025 | 639.65 | 654.00 | 621.65 | 649.35 | 649.35 | 1.91% | 32,458 |
| Nov 17, 2025 | 632.50 | 645.90 | 627.55 | 637.20 | 637.20 | 0.85% | 16,295 |
| Nov 14, 2025 | 630.00 | 655.00 | 628.55 | 631.85 | 631.85 | 0.54% | 32,723 |
| Nov 13, 2025 | 620.00 | 635.00 | 612.85 | 628.45 | 628.45 | 2.60% | 35,371 |