Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 709.90
-5.35 (-0.75%)
May 8, 2026, 3:29 PM IST
Astec LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 715.25 | 717.45 | 704.20 | 708.90 | - | -0.89% | 40,124 |
| May 7, 2026 | 703.00 | 719.00 | 700.00 | 715.25 | 715.25 | 0.44% | 40,120 |
| May 6, 2026 | 687.95 | 723.00 | 674.15 | 712.15 | 712.15 | 5.70% | 72,315 |
| May 5, 2026 | 720.40 | 720.40 | 665.00 | 673.75 | 673.75 | -5.45% | 152,427 |
| May 4, 2026 | 688.00 | 725.00 | 688.00 | 712.60 | 712.60 | 2.58% | 41,475 |
| Apr 30, 2026 | 700.00 | 706.95 | 681.25 | 694.70 | 694.70 | -0.81% | 52,357 |
| Apr 29, 2026 | 733.00 | 735.50 | 692.45 | 700.40 | 700.40 | -3.63% | 74,300 |
| Apr 28, 2026 | 758.00 | 758.00 | 720.00 | 726.75 | 726.75 | -3.09% | 75,483 |
| Apr 27, 2026 | 731.60 | 769.70 | 722.00 | 749.90 | 749.90 | 4.04% | 96,049 |
| Apr 24, 2026 | 739.85 | 739.85 | 705.85 | 720.80 | 720.80 | -1.85% | 39,157 |
| Apr 23, 2026 | 736.00 | 750.50 | 727.70 | 734.40 | 734.40 | -0.84% | 52,538 |
| Apr 22, 2026 | 698.00 | 746.00 | 697.80 | 740.60 | 740.60 | 6.09% | 202,085 |
| Apr 21, 2026 | 705.00 | 718.00 | 692.00 | 698.10 | 698.10 | -1.19% | 37,325 |
| Apr 20, 2026 | 720.05 | 727.95 | 701.00 | 706.50 | 706.50 | -2.79% | 71,559 |
| Apr 17, 2026 | 735.00 | 769.40 | 720.00 | 726.80 | 726.80 | -3.12% | 367,983 |
| Apr 16, 2026 | 652.35 | 764.80 | 652.00 | 750.20 | 750.20 | 15.58% | 2,015,623 |
| Apr 15, 2026 | 643.95 | 671.00 | 639.55 | 649.10 | 649.10 | 2.12% | 189,709 |
| Apr 13, 2026 | 634.00 | 660.00 | 630.35 | 635.65 | 635.65 | -3.54% | 373,976 |
| Apr 10, 2026 | 560.00 | 672.00 | 560.00 | 658.95 | 658.95 | 17.67% | 3,451,171 |
| Apr 9, 2026 | 550.60 | 588.00 | 545.00 | 560.00 | 560.00 | 1.71% | 173,928 |
| Apr 8, 2026 | 561.00 | 561.00 | 543.95 | 550.60 | 550.60 | 2.20% | 96,595 |
| Apr 7, 2026 | 545.50 | 551.25 | 536.50 | 538.75 | 538.75 | -1.18% | 30,923 |
| Apr 6, 2026 | 537.00 | 552.45 | 534.00 | 545.20 | 545.20 | 0.41% | 84,416 |
| Apr 2, 2026 | 550.00 | 555.00 | 538.35 | 543.00 | 543.00 | -2.66% | 56,171 |
| Apr 1, 2026 | 564.00 | 574.10 | 551.00 | 557.85 | 557.85 | 3.19% | 79,549 |
| Mar 30, 2026 | 565.70 | 578.00 | 535.50 | 540.60 | 540.60 | -6.76% | 196,835 |
| 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 |