Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 650.50
+23.50 (3.75%)
Jul 31, 2026, 3:29 PM IST
Astec LifeSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 629.00 | 669.00 | 629.00 | 655.35 | 655.35 | 4.52% | 91,939 |
| Jul 30, 2026 | 642.65 | 650.40 | 621.10 | 627.00 | 627.00 | -2.44% | 27,293 |
| Jul 29, 2026 | 646.10 | 663.90 | 638.00 | 642.65 | 642.65 | -1.05% | 20,924 |
| Jul 28, 2026 | 664.60 | 688.30 | 645.00 | 649.45 | 649.45 | -2.28% | 25,178 |
| Jul 27, 2026 | 665.00 | 672.95 | 661.05 | 664.60 | 664.60 | 0.83% | 8,266 |
| Jul 24, 2026 | 663.00 | 667.00 | 638.05 | 659.10 | 659.10 | -0.97% | 18,024 |
| Jul 23, 2026 | 673.00 | 679.90 | 661.10 | 665.55 | 665.55 | -1.07% | 16,865 |
| Jul 22, 2026 | 678.50 | 678.50 | 666.10 | 672.75 | 672.75 | -0.85% | 9,963 |
| Jul 21, 2026 | 680.30 | 690.00 | 668.10 | 678.50 | 678.50 | -1.07% | 68,037 |
| Jul 20, 2026 | 693.50 | 695.60 | 675.00 | 685.85 | 685.85 | -0.71% | 11,906 |
| Jul 17, 2026 | 696.95 | 718.00 | 687.05 | 690.75 | 690.75 | -1.38% | 32,594 |
| Jul 16, 2026 | 682.70 | 720.00 | 680.10 | 700.45 | 700.45 | 2.60% | 186,135 |
| Jul 15, 2026 | 682.45 | 708.95 | 678.00 | 682.70 | 682.70 | 0.04% | 53,085 |
| Jul 14, 2026 | 687.00 | 687.00 | 681.00 | 682.45 | 682.45 | -0.61% | 5,294 |
| Jul 13, 2026 | 690.20 | 690.20 | 682.00 | 686.65 | 686.65 | -0.37% | 11,613 |
| Jul 10, 2026 | 690.00 | 707.65 | 685.00 | 689.20 | 689.20 | 0.37% | 22,193 |
| Jul 9, 2026 | 677.20 | 690.50 | 670.45 | 686.65 | 686.65 | 2.46% | 19,527 |
| Jul 8, 2026 | 686.00 | 718.45 | 665.00 | 670.15 | 670.15 | -2.47% | 29,461 |
| Jul 7, 2026 | 702.45 | 709.55 | 676.95 | 687.15 | 687.15 | -1.75% | 24,471 |
| Jul 6, 2026 | 710.00 | 723.95 | 695.00 | 699.40 | 699.40 | -1.48% | 41,481 |
| Jul 3, 2026 | 720.00 | 730.00 | 707.40 | 709.90 | 709.90 | -1.67% | 28,221 |
| Jul 2, 2026 | 729.95 | 749.00 | 712.85 | 721.95 | 721.95 | 1.16% | 91,387 |
| Jul 1, 2026 | 705.00 | 730.75 | 705.00 | 713.65 | 713.65 | 0.34% | 27,790 |
| Jun 30, 2026 | 710.10 | 725.00 | 703.40 | 711.25 | 711.25 | -0.20% | 20,569 |
| Jun 29, 2026 | 722.00 | 731.95 | 705.00 | 712.70 | 712.70 | -1.76% | 24,708 |
| Jun 25, 2026 | 754.00 | 765.90 | 720.30 | 725.45 | 725.45 | -3.52% | 68,202 |
| Jun 24, 2026 | 771.05 | 775.00 | 749.25 | 751.90 | 751.90 | -2.14% | 39,357 |
| Jun 23, 2026 | 779.00 | 796.40 | 764.05 | 768.35 | 768.35 | -1.18% | 24,343 |
| Jun 22, 2026 | 797.75 | 824.00 | 775.00 | 777.50 | 777.50 | -2.53% | 43,816 |
| Jun 19, 2026 | 793.00 | 808.60 | 786.65 | 797.70 | 797.70 | 0.48% | 32,100 |
| Jun 18, 2026 | 794.20 | 796.80 | 786.60 | 793.85 | 793.85 | 0.56% | 22,283 |
| Jun 17, 2026 | 794.95 | 808.00 | 784.20 | 789.45 | 789.45 | -0.06% | 63,546 |
| Jun 16, 2026 | 774.35 | 794.00 | 766.05 | 789.90 | 789.90 | 3.53% | 60,206 |
| Jun 15, 2026 | 777.50 | 794.75 | 760.05 | 762.95 | 762.95 | -0.86% | 81,236 |
| Jun 12, 2026 | 787.70 | 791.45 | 768.05 | 769.60 | 769.60 | -0.25% | 27,813 |
| Jun 11, 2026 | 778.70 | 784.30 | 761.00 | 771.50 | 771.50 | -0.57% | 31,487 |
| Jun 10, 2026 | 789.00 | 809.90 | 769.40 | 775.95 | 775.95 | -2.37% | 78,105 |
| Jun 9, 2026 | 774.90 | 815.00 | 774.90 | 794.75 | 794.75 | 3.05% | 103,633 |
| Jun 8, 2026 | 757.00 | 824.60 | 741.30 | 771.25 | 771.25 | 1.75% | 245,650 |
| Jun 5, 2026 | 776.90 | 800.75 | 755.05 | 758.00 | 758.00 | -2.48% | 45,986 |
| Jun 4, 2026 | 780.55 | 797.60 | 771.50 | 777.25 | 777.25 | -0.72% | 38,623 |
| Jun 3, 2026 | 778.30 | 848.85 | 772.10 | 782.85 | 782.85 | -0.64% | 386,835 |
| Jun 2, 2026 | 727.20 | 822.75 | 722.60 | 787.90 | 787.90 | 6.73% | 365,978 |
| Jun 1, 2026 | 769.70 | 773.00 | 732.50 | 738.25 | 738.25 | -4.24% | 38,797 |
| May 29, 2026 | 763.50 | 850.00 | 755.65 | 770.95 | 770.95 | 1.27% | 585,738 |
| May 27, 2026 | 749.00 | 785.00 | 743.55 | 761.25 | 761.25 | 1.91% | 77,725 |
| May 26, 2026 | 752.90 | 769.80 | 742.30 | 746.95 | 746.95 | -0.79% | 36,617 |
| May 25, 2026 | 775.00 | 775.35 | 750.00 | 752.90 | 752.90 | -2.45% | 37,108 |
| May 22, 2026 | 742.30 | 788.15 | 723.90 | 771.80 | 771.80 | 4.77% | 120,066 |
| May 21, 2026 | 758.00 | 758.95 | 731.00 | 736.65 | 736.65 | -1.98% | 41,584 |