Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,279.00
-13.10 (-1.01%)
Aug 14, 2025, 3:30 PM IST
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,282.00 | 1,294.50 | 1,279.00 | 1,287.00 | 1,287.00 | -0.39% | 520,277 |
| Aug 13, 2025 | 1,273.00 | 1,300.00 | 1,272.30 | 1,292.10 | 1,292.10 | 1.80% | 2,236,889 |
| Aug 12, 2025 | 1,310.10 | 1,356.70 | 1,263.70 | 1,269.30 | 1,269.30 | -8.13% | 6,627,957 |
| Aug 11, 2025 | 1,375.10 | 1,391.00 | 1,365.30 | 1,381.60 | 1,381.60 | 0.42% | 508,003 |
| Aug 8, 2025 | 1,405.50 | 1,413.70 | 1,360.90 | 1,375.80 | 1,375.80 | -2.83% | 701,093 |
| Aug 7, 2025 | 1,416.90 | 1,425.90 | 1,393.00 | 1,415.90 | 1,415.90 | -0.17% | 535,103 |
| Aug 6, 2025 | 1,430.00 | 1,430.60 | 1,403.00 | 1,418.30 | 1,418.30 | -0.61% | 211,740 |
| Aug 5, 2025 | 1,428.90 | 1,434.40 | 1,412.00 | 1,427.00 | 1,427.00 | -0.11% | 451,543 |
| Aug 4, 2025 | 1,403.10 | 1,432.00 | 1,393.90 | 1,428.50 | 1,428.50 | 1.81% | 245,571 |
| Aug 1, 2025 | 1,399.20 | 1,435.00 | 1,396.20 | 1,403.10 | 1,403.10 | 0.14% | 799,571 |
| Jul 31, 2025 | 1,423.80 | 1,423.80 | 1,396.00 | 1,401.20 | 1,401.20 | -2.06% | 850,995 |
| Jul 30, 2025 | 1,420.00 | 1,433.00 | 1,405.10 | 1,430.70 | 1,430.70 | 0.80% | 639,913 |
| Jul 29, 2025 | 1,412.00 | 1,427.50 | 1,407.20 | 1,419.30 | 1,419.30 | 0.52% | 475,975 |
| Jul 28, 2025 | 1,440.20 | 1,448.90 | 1,408.10 | 1,411.90 | 1,411.90 | -1.97% | 619,739 |
| Jul 25, 2025 | 1,470.00 | 1,474.80 | 1,434.00 | 1,440.20 | 1,440.20 | -2.20% | 485,182 |
| Jul 24, 2025 | 1,484.50 | 1,489.40 | 1,456.00 | 1,472.60 | 1,472.60 | -0.71% | 577,256 |
| Jul 23, 2025 | 1,478.00 | 1,489.00 | 1,450.00 | 1,483.10 | 1,483.10 | 0.55% | 998,658 |
| Jul 22, 2025 | 1,513.00 | 1,521.90 | 1,471.00 | 1,475.00 | 1,475.00 | -1.73% | 335,179 |
| Jul 21, 2025 | 1,509.90 | 1,510.00 | 1,497.00 | 1,501.00 | 1,501.00 | -0.39% | 435,616 |
| Jul 18, 2025 | 1,509.00 | 1,513.80 | 1,497.40 | 1,506.90 | 1,506.90 | 0.12% | 428,441 |
| Jul 17, 2025 | 1,500.00 | 1,521.00 | 1,490.70 | 1,505.10 | 1,505.10 | 0.84% | 698,187 |
| Jul 16, 2025 | 1,507.00 | 1,509.90 | 1,489.90 | 1,492.60 | 1,492.60 | -0.82% | 213,461 |
| Jul 15, 2025 | 1,498.00 | 1,507.80 | 1,483.90 | 1,505.00 | 1,505.00 | 0.67% | 374,777 |
| Jul 14, 2025 | 1,479.90 | 1,498.00 | 1,461.20 | 1,495.00 | 1,495.00 | 1.35% | 533,307 |
| Jul 11, 2025 | 1,491.60 | 1,495.20 | 1,467.70 | 1,475.10 | 1,475.10 | -1.11% | 617,853 |
| Jul 10, 2025 | 1,501.40 | 1,507.40 | 1,485.00 | 1,491.60 | 1,491.60 | -0.07% | 413,242 |
| Jul 9, 2025 | 1,485.00 | 1,506.00 | 1,477.10 | 1,492.60 | 1,492.60 | 0.44% | 701,160 |
| Jul 8, 2025 | 1,485.00 | 1,496.90 | 1,465.10 | 1,486.00 | 1,486.00 | -0.18% | 924,449 |
| Jul 7, 2025 | 1,482.20 | 1,492.50 | 1,474.00 | 1,488.70 | 1,488.70 | 0.44% | 539,073 |
| Jul 4, 2025 | 1,494.00 | 1,510.70 | 1,470.60 | 1,482.20 | 1,482.20 | -0.73% | 1,180,520 |
| Jul 3, 2025 | 1,494.20 | 1,501.90 | 1,488.00 | 1,493.10 | 1,493.10 | -0.07% | 567,519 |
| Jul 2, 2025 | 1,498.10 | 1,503.70 | 1,483.50 | 1,494.20 | 1,494.20 | -0.01% | 473,080 |
| Jul 1, 2025 | 1,509.90 | 1,521.70 | 1,491.60 | 1,494.40 | 1,494.40 | -0.82% | 462,599 |
| Jun 30, 2025 | 1,510.00 | 1,512.40 | 1,491.60 | 1,506.80 | 1,506.80 | 0.43% | 407,056 |
| Jun 27, 2025 | 1,525.00 | 1,543.00 | 1,496.10 | 1,500.40 | 1,500.40 | -1.44% | 482,191 |
| Jun 26, 2025 | 1,520.50 | 1,529.80 | 1,501.00 | 1,522.30 | 1,522.30 | 1.12% | 867,630 |
| Jun 25, 2025 | 1,501.00 | 1,520.00 | 1,499.20 | 1,505.40 | 1,505.40 | 0.29% | 372,908 |
| Jun 24, 2025 | 1,520.00 | 1,522.30 | 1,496.30 | 1,501.00 | 1,501.00 | 0.15% | 808,658 |
| Jun 23, 2025 | 1,534.00 | 1,534.00 | 1,484.00 | 1,498.70 | 1,498.70 | -3.84% | 2,029,097 |
| Jun 20, 2025 | 1,520.00 | 1,565.00 | 1,505.20 | 1,558.50 | 1,558.50 | 2.57% | 1,136,065 |
| Jun 19, 2025 | 1,571.90 | 1,574.00 | 1,511.50 | 1,519.50 | 1,519.50 | -3.33% | 924,980 |
| Jun 18, 2025 | 1,564.00 | 1,590.90 | 1,555.50 | 1,571.80 | 1,571.80 | 0.50% | 1,266,973 |
| Jun 17, 2025 | 1,563.90 | 1,576.90 | 1,551.90 | 1,564.00 | 1,564.00 | 0.74% | 1,143,509 |
| Jun 16, 2025 | 1,530.00 | 1,567.80 | 1,496.80 | 1,552.50 | 1,552.50 | 1.60% | 967,606 |
| Jun 13, 2025 | 1,471.00 | 1,530.30 | 1,465.80 | 1,528.10 | 1,528.10 | 1.93% | 598,913 |
| Jun 12, 2025 | 1,525.00 | 1,528.00 | 1,495.20 | 1,499.20 | 1,499.20 | -1.73% | 286,344 |
| Jun 11, 2025 | 1,520.00 | 1,537.40 | 1,516.20 | 1,525.60 | 1,525.60 | 0.32% | 472,757 |
| Jun 10, 2025 | 1,548.00 | 1,550.00 | 1,518.10 | 1,520.70 | 1,520.70 | -0.93% | 441,487 |
| Jun 9, 2025 | 1,538.50 | 1,551.90 | 1,517.10 | 1,534.90 | 1,534.90 | 0.56% | 596,851 |
| Jun 6, 2025 | 1,511.00 | 1,535.80 | 1,504.00 | 1,526.30 | 1,526.30 | 1.07% | 687,601 |