Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,364.90
-8.90 (-0.65%)
Sep 29, 2025, 3:29 PM IST
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,320.20 | 1,370.90 | 1,304.00 | 1,366.10 | 1,366.10 | 3.99% | 1,853,945 |
| Aug 18, 2025 | 1,284.40 | 1,342.70 | 1,284.40 | 1,313.70 | 1,313.70 | 2.70% | 2,809,039 |
| Aug 14, 2025 | 1,282.00 | 1,294.50 | 1,270.30 | 1,279.20 | 1,279.20 | -1.00% | 1,459,366 |
| Aug 13, 2025 | 1,273.00 | 1,300.00 | 1,272.30 | 1,292.10 | 1,289.85 | 1.80% | 2,236,725 |
| Aug 12, 2025 | 1,310.10 | 1,356.70 | 1,263.70 | 1,269.30 | 1,267.09 | -8.13% | 6,627,957 |
| Aug 11, 2025 | 1,375.10 | 1,391.00 | 1,365.30 | 1,381.60 | 1,379.19 | 0.42% | 508,003 |
| Aug 8, 2025 | 1,405.50 | 1,413.70 | 1,360.90 | 1,375.80 | 1,373.40 | -2.83% | 701,093 |
| Aug 7, 2025 | 1,416.90 | 1,425.90 | 1,393.00 | 1,415.90 | 1,413.43 | -0.17% | 535,103 |
| Aug 6, 2025 | 1,430.00 | 1,430.60 | 1,403.00 | 1,418.30 | 1,415.83 | -0.61% | 211,740 |
| Aug 5, 2025 | 1,428.90 | 1,434.40 | 1,412.00 | 1,427.00 | 1,424.52 | -0.11% | 451,543 |
| Aug 4, 2025 | 1,403.10 | 1,432.00 | 1,393.90 | 1,428.50 | 1,426.01 | 1.81% | 245,571 |
| Aug 1, 2025 | 1,399.20 | 1,435.00 | 1,396.20 | 1,403.10 | 1,400.66 | 0.14% | 799,571 |
| Jul 31, 2025 | 1,423.80 | 1,423.80 | 1,396.00 | 1,401.20 | 1,398.76 | -2.06% | 850,995 |
| Jul 30, 2025 | 1,420.00 | 1,433.00 | 1,405.10 | 1,430.70 | 1,428.21 | 0.80% | 639,913 |
| Jul 29, 2025 | 1,412.00 | 1,427.50 | 1,407.20 | 1,419.30 | 1,416.83 | 0.52% | 475,975 |
| Jul 28, 2025 | 1,440.20 | 1,448.90 | 1,408.10 | 1,411.90 | 1,409.44 | -1.97% | 619,739 |
| Jul 25, 2025 | 1,470.00 | 1,474.80 | 1,434.00 | 1,440.20 | 1,437.69 | -2.20% | 485,182 |
| Jul 24, 2025 | 1,484.50 | 1,489.40 | 1,456.00 | 1,472.60 | 1,470.04 | -0.71% | 577,256 |
| Jul 23, 2025 | 1,478.00 | 1,489.00 | 1,450.00 | 1,483.10 | 1,480.52 | 0.55% | 998,658 |
| Jul 22, 2025 | 1,513.00 | 1,521.90 | 1,471.00 | 1,475.00 | 1,472.43 | -1.73% | 335,179 |
| Jul 21, 2025 | 1,509.90 | 1,510.00 | 1,497.00 | 1,501.00 | 1,498.39 | -0.39% | 435,616 |
| Jul 18, 2025 | 1,509.00 | 1,513.80 | 1,497.40 | 1,506.90 | 1,504.28 | 0.12% | 428,441 |
| Jul 17, 2025 | 1,500.00 | 1,521.00 | 1,490.70 | 1,505.10 | 1,502.48 | 0.84% | 698,187 |