Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,447.60
-17.30 (-1.18%)
Oct 31, 2025, 3:30 PM IST
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,468.00 | 1,468.40 | 1,445.00 | 1,450.10 | 1,450.10 | -1.01% | 397,283 |
| Oct 30, 2025 | 1,464.70 | 1,468.20 | 1,453.00 | 1,464.90 | 1,464.90 | 0.01% | 344,234 |
| Oct 29, 2025 | 1,456.00 | 1,467.80 | 1,448.90 | 1,464.80 | 1,464.80 | 1.01% | 420,127 |
| Oct 28, 2025 | 1,435.00 | 1,455.80 | 1,426.50 | 1,450.20 | 1,450.20 | 1.05% | 571,585 |
| Oct 27, 2025 | 1,430.70 | 1,440.60 | 1,411.00 | 1,435.20 | 1,435.20 | 0.31% | 487,878 |
| Oct 24, 2025 | 1,451.00 | 1,457.50 | 1,425.10 | 1,430.80 | 1,430.80 | -1.72% | 621,026 |
| Oct 23, 2025 | 1,446.70 | 1,462.00 | 1,435.20 | 1,455.80 | 1,455.80 | 0.63% | 833,768 |
| Oct 21, 2025 | 1,460.00 | 1,460.00 | 1,445.00 | 1,446.70 | 1,446.70 | -0.10% | 32,936 |
| Oct 20, 2025 | 1,442.00 | 1,452.00 | 1,432.70 | 1,448.20 | 1,448.20 | 0.40% | 449,269 |
| Oct 17, 2025 | 1,448.60 | 1,456.50 | 1,435.20 | 1,442.40 | 1,442.40 | -0.17% | 458,775 |
| Oct 16, 2025 | 1,437.90 | 1,448.70 | 1,431.80 | 1,444.80 | 1,444.80 | 0.42% | 453,099 |
| Oct 15, 2025 | 1,418.60 | 1,449.00 | 1,415.00 | 1,438.80 | 1,438.80 | 1.42% | 558,872 |
| Oct 14, 2025 | 1,427.10 | 1,428.00 | 1,403.00 | 1,418.60 | 1,418.60 | -0.18% | 388,990 |
| Oct 13, 2025 | 1,424.60 | 1,426.00 | 1,402.60 | 1,421.20 | 1,421.20 | -0.41% | 446,688 |
| Oct 10, 2025 | 1,406.10 | 1,434.00 | 1,391.10 | 1,427.10 | 1,427.10 | 1.49% | 734,185 |
| Oct 9, 2025 | 1,406.00 | 1,415.00 | 1,395.10 | 1,406.10 | 1,406.10 | 0.01% | 580,693 |
| Oct 8, 2025 | 1,419.90 | 1,427.00 | 1,396.20 | 1,406.00 | 1,406.00 | -0.94% | 543,303 |
| Oct 7, 2025 | 1,393.20 | 1,425.00 | 1,390.30 | 1,419.40 | 1,419.40 | 2.59% | 950,549 |
| Oct 6, 2025 | 1,383.00 | 1,398.00 | 1,368.40 | 1,383.60 | 1,383.60 | - | 464,130 |
| Oct 3, 2025 | 1,376.40 | 1,387.10 | 1,360.80 | 1,383.60 | 1,383.60 | 0.52% | 509,629 |
| Oct 1, 2025 | 1,369.60 | 1,381.50 | 1,358.70 | 1,376.40 | 1,376.40 | 0.73% | 345,411 |
| Sep 30, 2025 | 1,379.20 | 1,381.50 | 1,350.00 | 1,366.40 | 1,366.40 | -0.02% | 519,096 |
| Sep 29, 2025 | 1,373.90 | 1,388.00 | 1,364.30 | 1,366.70 | 1,366.70 | -0.52% | 580,505 |
| Sep 26, 2025 | 1,411.90 | 1,415.20 | 1,370.00 | 1,373.80 | 1,373.80 | -2.28% | 376,171 |
| Sep 25, 2025 | 1,428.00 | 1,428.00 | 1,396.10 | 1,405.90 | 1,405.90 | -2.36% | 866,669 |
| Sep 24, 2025 | 1,430.10 | 1,450.60 | 1,421.70 | 1,439.90 | 1,439.90 | 0.24% | 567,946 |
| Sep 23, 2025 | 1,438.90 | 1,453.00 | 1,427.00 | 1,436.40 | 1,436.40 | -0.14% | 489,921 |
| Sep 22, 2025 | 1,440.10 | 1,461.60 | 1,435.10 | 1,438.40 | 1,438.40 | -0.96% | 486,882 |
| Sep 19, 2025 | 1,460.00 | 1,469.80 | 1,447.00 | 1,452.40 | 1,452.40 | -0.47% | 716,969 |
| Sep 18, 2025 | 1,459.70 | 1,465.00 | 1,446.30 | 1,459.20 | 1,459.20 | -0.03% | 451,590 |
| Sep 17, 2025 | 1,476.80 | 1,478.60 | 1,455.30 | 1,459.70 | 1,459.70 | -1.16% | 334,619 |
| Sep 16, 2025 | 1,465.00 | 1,480.10 | 1,452.00 | 1,476.80 | 1,476.80 | 1.25% | 395,894 |
| Sep 15, 2025 | 1,460.90 | 1,466.40 | 1,451.80 | 1,458.50 | 1,458.50 | -0.18% | 225,444 |
| Sep 12, 2025 | 1,455.80 | 1,478.40 | 1,451.00 | 1,461.10 | 1,461.10 | 1.44% | 1,039,980 |
| Sep 11, 2025 | 1,442.10 | 1,460.20 | 1,430.30 | 1,440.40 | 1,440.40 | 0.14% | 561,578 |
| Sep 10, 2025 | 1,489.00 | 1,493.30 | 1,433.10 | 1,438.40 | 1,438.40 | -1.61% | 1,188,661 |
| Sep 9, 2025 | 1,460.00 | 1,474.00 | 1,437.30 | 1,462.00 | 1,462.00 | - | 828,879 |
| Sep 8, 2025 | 1,470.10 | 1,474.70 | 1,453.60 | 1,462.00 | 1,462.00 | 0.49% | 455,948 |
| Sep 5, 2025 | 1,432.00 | 1,458.20 | 1,415.10 | 1,454.90 | 1,454.90 | 2.36% | 989,366 |
| Sep 4, 2025 | 1,430.00 | 1,430.00 | 1,408.10 | 1,421.30 | 1,421.30 | -0.31% | 464,813 |
| Sep 3, 2025 | 1,417.90 | 1,433.00 | 1,415.20 | 1,425.70 | 1,425.70 | 0.55% | 445,062 |
| Sep 2, 2025 | 1,407.30 | 1,428.70 | 1,394.90 | 1,417.90 | 1,417.90 | 0.75% | 598,869 |
| Sep 1, 2025 | 1,369.00 | 1,412.00 | 1,365.80 | 1,407.30 | 1,407.30 | 3.49% | 444,781 |
| Aug 29, 2025 | 1,355.60 | 1,368.60 | 1,348.90 | 1,359.80 | 1,359.80 | -0.15% | 517,230 |
| Aug 28, 2025 | 1,390.10 | 1,392.10 | 1,354.60 | 1,361.80 | 1,361.80 | -2.04% | 880,210 |
| Aug 26, 2025 | 1,414.00 | 1,415.30 | 1,385.20 | 1,390.10 | 1,390.10 | -1.71% | 904,261 |
| Aug 25, 2025 | 1,424.90 | 1,426.40 | 1,410.70 | 1,414.30 | 1,414.30 | -0.76% | 493,068 |
| Aug 22, 2025 | 1,420.00 | 1,435.00 | 1,415.50 | 1,425.10 | 1,425.10 | 0.26% | 811,033 |
| Aug 21, 2025 | 1,419.00 | 1,448.00 | 1,388.80 | 1,421.40 | 1,421.40 | 1.98% | 2,230,880 |
| Aug 20, 2025 | 1,377.00 | 1,398.00 | 1,369.10 | 1,393.80 | 1,393.80 | 2.03% | 1,512,987 |