Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 754.10
+7.15 (0.96%)
May 27, 2026, 3:30 PM IST
Astec LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 737.95 | 778.65 | 724.90 | 751.55 | 751.55 | 1.73% | 116,974 |
| May 19, 2026 | 748.00 | 761.85 | 723.00 | 738.75 | 738.75 | -2.12% | 196,637 |
| May 18, 2026 | 666.00 | 797.00 | 647.95 | 754.75 | 754.75 | 11.68% | 2,406,169 |
| May 15, 2026 | 667.05 | 690.20 | 652.20 | 675.80 | 675.80 | 2.83% | 40,962 |
| May 14, 2026 | 670.00 | 684.45 | 654.00 | 657.20 | 657.20 | -1.68% | 28,712 |
| May 13, 2026 | 675.00 | 695.00 | 654.05 | 668.40 | 668.40 | -0.46% | 37,196 |
| May 12, 2026 | 690.00 | 700.45 | 665.00 | 671.50 | 671.50 | -3.28% | 24,481 |
| May 11, 2026 | 701.00 | 701.80 | 688.15 | 694.25 | 694.25 | -2.31% | 19,676 |
| May 8, 2026 | 715.25 | 717.45 | 703.30 | 710.70 | 710.70 | -0.64% | 27,291 |
| 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 |