Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 726.80
-23.40 (-3.12%)
Apr 17, 2026, 3:29 PM IST
Astec LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 735.00 | 769.40 | 724.05 | 728.00 | - | -2.96% | 261,881 |
| 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 |
| 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 |