Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,487.70
+0.50 (0.03%)
Jan 7, 2026, 11:50 AM IST
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,490.20 | 1,507.30 | 1,480.10 | 1,487.20 | 1,487.20 | -0.38% | 257,834 |
| Jan 5, 2026 | 1,450.00 | 1,501.20 | 1,450.00 | 1,492.80 | 1,492.80 | 2.71% | 735,122 |
| Jan 2, 2026 | 1,443.00 | 1,460.00 | 1,434.10 | 1,453.40 | 1,453.40 | 1.29% | 441,304 |
| Jan 1, 2026 | 1,397.90 | 1,437.10 | 1,392.10 | 1,434.90 | 1,434.90 | 3.34% | 592,945 |
| Dec 31, 2025 | 1,358.00 | 1,391.50 | 1,357.10 | 1,388.50 | 1,388.50 | 2.07% | 315,322 |
| Dec 30, 2025 | 1,377.00 | 1,377.00 | 1,350.00 | 1,360.30 | 1,360.30 | -0.85% | 608,767 |
| Dec 29, 2025 | 1,391.00 | 1,391.10 | 1,366.10 | 1,372.00 | 1,372.00 | -1.29% | 348,663 |
| Dec 26, 2025 | 1,393.20 | 1,399.90 | 1,386.00 | 1,390.00 | 1,390.00 | -0.47% | 246,603 |
| Dec 24, 2025 | 1,419.90 | 1,423.00 | 1,392.20 | 1,396.60 | 1,396.60 | -1.44% | 342,797 |
| Dec 23, 2025 | 1,408.10 | 1,419.80 | 1,396.00 | 1,417.00 | 1,417.00 | 0.63% | 356,529 |
| Dec 22, 2025 | 1,425.80 | 1,432.90 | 1,404.00 | 1,408.10 | 1,408.10 | -1.09% | 366,498 |
| Dec 19, 2025 | 1,405.00 | 1,427.00 | 1,403.80 | 1,423.60 | 1,423.60 | 1.12% | 1,026,091 |
| Dec 18, 2025 | 1,421.10 | 1,428.10 | 1,402.50 | 1,407.90 | 1,407.90 | -1.47% | 451,710 |
| Dec 17, 2025 | 1,464.90 | 1,464.90 | 1,425.00 | 1,428.90 | 1,428.90 | -2.32% | 357,425 |
| Dec 16, 2025 | 1,420.00 | 1,471.60 | 1,417.90 | 1,462.90 | 1,462.90 | 2.26% | 831,639 |
| Dec 15, 2025 | 1,420.00 | 1,431.90 | 1,403.40 | 1,430.60 | 1,430.60 | 1.00% | 171,895 |
| Dec 12, 2025 | 1,410.00 | 1,420.60 | 1,404.70 | 1,416.40 | 1,416.40 | 0.69% | 229,029 |
| Dec 11, 2025 | 1,399.00 | 1,412.20 | 1,388.20 | 1,406.70 | 1,406.70 | 1.03% | 510,796 |
| Dec 10, 2025 | 1,428.90 | 1,434.00 | 1,386.40 | 1,392.40 | 1,392.40 | -2.52% | 402,324 |
| Dec 9, 2025 | 1,422.00 | 1,440.00 | 1,421.00 | 1,428.40 | 1,428.40 | -0.34% | 495,324 |
| Dec 8, 2025 | 1,454.00 | 1,466.00 | 1,422.70 | 1,433.30 | 1,433.30 | -1.80% | 643,243 |
| Dec 5, 2025 | 1,440.00 | 1,465.90 | 1,433.00 | 1,459.50 | 1,459.50 | 1.30% | 713,691 |
| Dec 4, 2025 | 1,404.60 | 1,446.90 | 1,404.60 | 1,440.70 | 1,440.70 | 2.21% | 783,804 |
| Dec 3, 2025 | 1,421.10 | 1,426.30 | 1,401.10 | 1,409.60 | 1,409.60 | -0.71% | 552,547 |
| Dec 2, 2025 | 1,433.00 | 1,439.50 | 1,413.40 | 1,419.70 | 1,419.70 | -1.44% | 636,694 |
| Dec 1, 2025 | 1,450.50 | 1,450.50 | 1,423.50 | 1,440.50 | 1,440.50 | -0.02% | 437,147 |
| Nov 28, 2025 | 1,470.10 | 1,470.10 | 1,436.60 | 1,440.80 | 1,440.80 | -2.05% | 527,824 |
| Nov 27, 2025 | 1,469.90 | 1,479.10 | 1,460.50 | 1,471.00 | 1,471.00 | 0.34% | 369,425 |
| Nov 26, 2025 | 1,465.00 | 1,481.40 | 1,457.70 | 1,466.00 | 1,466.00 | 0.03% | 650,660 |
| Nov 25, 2025 | 1,475.10 | 1,476.60 | 1,444.80 | 1,465.50 | 1,465.50 | -0.52% | 1,562,164 |
| Nov 24, 2025 | 1,448.00 | 1,514.90 | 1,438.30 | 1,473.20 | 1,473.20 | 1.42% | 2,705,698 |
| Nov 21, 2025 | 1,462.10 | 1,467.00 | 1,444.90 | 1,452.60 | 1,452.60 | -0.67% | 454,922 |
| Nov 20, 2025 | 1,458.00 | 1,464.80 | 1,449.00 | 1,462.40 | 1,462.40 | 0.98% | 337,761 |
| Nov 19, 2025 | 1,451.00 | 1,457.50 | 1,436.40 | 1,448.20 | 1,448.20 | -0.11% | 931,531 |
| Nov 18, 2025 | 1,473.50 | 1,473.50 | 1,436.10 | 1,449.80 | 1,449.80 | -1.08% | 1,005,948 |
| Nov 17, 2025 | 1,508.10 | 1,508.10 | 1,456.40 | 1,465.70 | 1,465.70 | -3.19% | 1,764,724 |
| Nov 14, 2025 | 1,548.00 | 1,554.00 | 1,507.50 | 1,514.00 | 1,514.00 | -2.36% | 657,446 |
| Nov 13, 2025 | 1,592.80 | 1,593.50 | 1,545.70 | 1,550.60 | 1,550.60 | -2.18% | 970,265 |
| Nov 12, 2025 | 1,560.00 | 1,589.80 | 1,557.20 | 1,585.20 | 1,585.20 | 1.89% | 677,752 |
| Nov 11, 2025 | 1,568.00 | 1,575.80 | 1,550.00 | 1,555.80 | 1,555.80 | -0.80% | 274,619 |
| Nov 10, 2025 | 1,568.40 | 1,579.90 | 1,554.90 | 1,568.40 | 1,566.90 | 0.71% | 505,341 |
| Nov 7, 2025 | 1,560.10 | 1,579.00 | 1,548.00 | 1,557.30 | 1,555.81 | -0.56% | 613,713 |
| Nov 6, 2025 | 1,482.50 | 1,572.50 | 1,482.50 | 1,566.10 | 1,564.60 | 6.74% | 5,837,826 |
| Nov 4, 2025 | 1,487.00 | 1,492.00 | 1,462.30 | 1,467.20 | 1,465.80 | -0.91% | 429,263 |
| Nov 3, 2025 | 1,460.00 | 1,486.00 | 1,440.00 | 1,480.70 | 1,479.28 | 2.11% | 693,278 |
| Oct 31, 2025 | 1,468.00 | 1,468.40 | 1,445.00 | 1,450.10 | 1,448.71 | -1.01% | 397,294 |
| Oct 30, 2025 | 1,464.70 | 1,468.20 | 1,453.00 | 1,464.90 | 1,463.50 | 0.01% | 343,690 |
| Oct 29, 2025 | 1,456.00 | 1,467.80 | 1,448.90 | 1,464.80 | 1,463.40 | 1.01% | 420,127 |
| Oct 28, 2025 | 1,435.00 | 1,455.80 | 1,426.50 | 1,450.20 | 1,448.81 | 1.05% | 571,560 |
| Oct 27, 2025 | 1,430.70 | 1,440.60 | 1,411.00 | 1,435.20 | 1,433.83 | 0.31% | 487,878 |