Astec LifeSciences Limited (NSE:ASTEC)
India · Delayed Price · Currency is INR 710.80
-11.95 (-1.65%)
Oct 1, 2026, 3:29 PM IST
Astec LifeSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 712.05 | 725.40 | 684.80 | 708.60 | 708.60 | -1.96% | 71,196 |
| Sep 30, 2026 | 699.00 | 787.80 | 699.00 | 722.75 | 722.75 | 3.81% | 1,100,746 |
| Sep 29, 2026 | 705.00 | 715.30 | 686.80 | 696.25 | 696.25 | -2.18% | 30,244 |
| Sep 28, 2026 | 740.00 | 740.10 | 706.25 | 711.80 | 711.80 | -3.68% | 27,961 |
| Sep 25, 2026 | 731.00 | 768.00 | 717.55 | 739.00 | 739.00 | 1.40% | 114,860 |
| Sep 24, 2026 | 747.70 | 756.80 | 721.00 | 728.80 | 728.80 | -3.78% | 67,021 |
| Sep 23, 2026 | 772.50 | 788.40 | 750.10 | 757.45 | 757.45 | -4.66% | 335,710 |
| Sep 22, 2026 | 715.05 | 825.95 | 712.50 | 794.50 | 794.50 | 10.43% | 2,103,437 |
| Sep 21, 2026 | 728.00 | 728.00 | 712.10 | 719.45 | 719.45 | -1.00% | 22,784 |
| Sep 18, 2026 | 760.00 | 767.60 | 717.45 | 726.70 | 726.70 | -3.77% | 101,375 |
| Sep 17, 2026 | 665.00 | 779.40 | 661.55 | 755.15 | 755.15 | 14.08% | 994,540 |
| Sep 16, 2026 | 673.60 | 673.60 | 640.55 | 661.95 | 661.95 | -1.74% | 34,108 |
| Sep 15, 2026 | 700.00 | 708.70 | 663.05 | 673.70 | 673.70 | -3.73% | 47,020 |
| Sep 11, 2026 | 716.00 | 722.40 | 694.00 | 699.80 | 699.80 | -2.24% | 83,837 |
| Sep 10, 2026 | 751.00 | 751.00 | 693.40 | 715.80 | 715.80 | -5.94% | 524,163 |
| Sep 9, 2026 | 691.00 | 779.35 | 690.00 | 761.00 | 761.00 | 14.82% | 5,356,635 |
| Sep 8, 2026 | 551.20 | 662.80 | 551.20 | 662.80 | 662.80 | 20.00% | 1,270,916 |
| Sep 7, 2026 | 555.00 | 559.30 | 540.00 | 552.35 | 552.35 | -0.38% | 41,084 |
| Sep 4, 2026 | 581.80 | 581.80 | 552.10 | 554.45 | 554.45 | -3.28% | 43,913 |
| Sep 3, 2026 | 571.10 | 581.00 | 570.10 | 573.25 | 573.25 | 0.12% | 10,624 |
| Sep 2, 2026 | 556.95 | 584.90 | 553.05 | 572.55 | 572.55 | 1.80% | 37,649 |
| Sep 1, 2026 | 560.00 | 576.60 | 555.30 | 562.40 | 562.40 | 0.30% | 22,629 |
| Aug 31, 2026 | 581.45 | 585.00 | 556.00 | 560.70 | 560.70 | -3.57% | 52,139 |
| Aug 28, 2026 | 589.00 | 593.95 | 572.00 | 581.45 | 581.45 | -0.76% | 25,129 |
| Aug 27, 2026 | 594.05 | 596.75 | 583.80 | 585.90 | 585.90 | -1.28% | 13,787 |
| Aug 26, 2026 | 599.90 | 606.70 | 589.00 | 593.50 | 593.50 | -0.63% | 17,920 |
| Aug 25, 2026 | 590.00 | 608.90 | 584.25 | 597.25 | 597.25 | 0.77% | 21,963 |
| Aug 24, 2026 | 595.00 | 610.00 | 586.10 | 592.70 | 592.70 | -1.52% | 23,004 |
| Aug 21, 2026 | 601.80 | 619.40 | 601.00 | 601.85 | 601.85 | 0.01% | 22,069 |
| Aug 20, 2026 | 609.95 | 624.00 | 598.00 | 601.80 | 601.80 | -0.33% | 34,498 |
| Aug 19, 2026 | 585.50 | 623.80 | 585.50 | 603.80 | 603.80 | 3.12% | 156,684 |
| Aug 18, 2026 | 580.80 | 606.05 | 564.30 | 585.55 | 585.55 | 0.82% | 61,911 |
| Aug 17, 2026 | 593.10 | 598.70 | 550.00 | 580.80 | 580.80 | -2.21% | 39,506 |
| Aug 14, 2026 | 599.05 | 610.20 | 590.30 | 593.95 | 593.95 | -1.35% | 25,874 |
| Aug 13, 2026 | 607.85 | 616.95 | 589.60 | 602.05 | 602.05 | -0.95% | 51,257 |
| Aug 12, 2026 | 615.20 | 616.05 | 606.00 | 607.85 | 607.85 | -1.19% | 21,701 |
| Aug 11, 2026 | 622.15 | 627.50 | 604.20 | 615.20 | 615.20 | -0.88% | 40,270 |
| Aug 10, 2026 | 618.10 | 627.90 | 616.00 | 620.65 | 620.65 | 0.02% | 7,786 |
| Aug 7, 2026 | 616.60 | 629.90 | 616.50 | 620.50 | 620.50 | 0.02% | 9,454 |
| Aug 6, 2026 | 618.40 | 627.90 | 615.00 | 620.35 | 620.35 | 0.62% | 11,032 |
| Aug 5, 2026 | 626.30 | 629.90 | 604.80 | 616.55 | 616.55 | -0.92% | 53,465 |
| Aug 4, 2026 | 628.25 | 639.90 | 618.60 | 622.25 | 622.25 | -0.96% | 29,678 |
| Aug 3, 2026 | 645.00 | 663.80 | 625.00 | 628.30 | 628.30 | -4.13% | 70,469 |
| 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 |