Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,646.60
+52.20 (3.27%)
At close: Mar 25, 2026
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,614.00 | 1,678.00 | 1,606.40 | 1,646.60 | 1,646.60 | 3.27% | 702,340 |
| Mar 24, 2026 | 1,577.90 | 1,605.70 | 1,558.40 | 1,594.40 | 1,594.40 | 2.45% | 373,533 |
| Mar 23, 2026 | 1,586.60 | 1,614.40 | 1,546.90 | 1,556.30 | 1,556.30 | -4.63% | 524,399 |
| Mar 20, 2026 | 1,645.00 | 1,652.90 | 1,624.20 | 1,631.80 | 1,631.80 | -0.52% | 388,331 |
| Mar 19, 2026 | 1,653.40 | 1,653.40 | 1,625.50 | 1,640.40 | 1,640.40 | -1.68% | 478,035 |
| Mar 18, 2026 | 1,638.00 | 1,679.60 | 1,638.00 | 1,668.40 | 1,668.40 | 0.99% | 504,539 |
| Mar 17, 2026 | 1,624.90 | 1,660.00 | 1,619.70 | 1,652.00 | 1,652.00 | 1.99% | 490,078 |
| Mar 16, 2026 | 1,605.30 | 1,637.70 | 1,594.90 | 1,619.70 | 1,619.70 | 0.49% | 515,058 |
| Mar 13, 2026 | 1,679.70 | 1,688.10 | 1,606.90 | 1,611.80 | 1,611.80 | -4.96% | 535,982 |
| Mar 12, 2026 | 1,719.00 | 1,725.00 | 1,633.10 | 1,696.00 | 1,696.00 | -2.88% | 1,565,206 |
| Mar 11, 2026 | 1,681.80 | 1,768.70 | 1,677.40 | 1,746.30 | 1,746.30 | 5.15% | 2,881,726 |
| Mar 10, 2026 | 1,625.40 | 1,668.00 | 1,625.40 | 1,660.70 | 1,660.70 | 3.41% | 818,683 |
| Mar 9, 2026 | 1,677.00 | 1,677.00 | 1,595.20 | 1,605.90 | 1,605.90 | -4.93% | 527,194 |
| Mar 6, 2026 | 1,669.00 | 1,705.20 | 1,664.10 | 1,689.20 | 1,689.20 | 1.57% | 1,096,077 |
| Mar 5, 2026 | 1,648.00 | 1,667.80 | 1,622.20 | 1,663.10 | 1,663.10 | 0.98% | 368,457 |
| Mar 4, 2026 | 1,635.10 | 1,661.30 | 1,622.50 | 1,646.90 | 1,646.90 | -1.37% | 461,331 |
| Mar 2, 2026 | 1,590.50 | 1,676.20 | 1,590.50 | 1,669.80 | 1,669.80 | 0.11% | 813,157 |
| Feb 27, 2026 | 1,684.20 | 1,684.20 | 1,650.70 | 1,667.90 | 1,667.90 | -0.97% | 730,263 |
| Feb 26, 2026 | 1,683.20 | 1,693.90 | 1,669.00 | 1,684.20 | 1,684.20 | 0.06% | 615,178 |
| Feb 25, 2026 | 1,667.00 | 1,687.50 | 1,654.20 | 1,683.20 | 1,683.20 | 1.15% | 662,060 |
| Feb 24, 2026 | 1,623.00 | 1,672.20 | 1,623.00 | 1,664.00 | 1,664.00 | 1.77% | 659,604 |
| Feb 23, 2026 | 1,649.00 | 1,654.00 | 1,628.40 | 1,635.10 | 1,635.10 | -0.09% | 489,915 |
| Feb 20, 2026 | 1,611.10 | 1,643.50 | 1,611.10 | 1,636.60 | 1,636.60 | 0.96% | 679,027 |
| Feb 19, 2026 | 1,630.00 | 1,645.00 | 1,613.10 | 1,621.00 | 1,621.00 | -0.95% | 525,038 |
| Feb 18, 2026 | 1,640.00 | 1,642.00 | 1,623.10 | 1,636.60 | 1,636.60 | -0.55% | 357,889 |
| Feb 17, 2026 | 1,639.80 | 1,653.00 | 1,612.70 | 1,645.70 | 1,645.70 | 0.36% | 490,265 |
| Feb 16, 2026 | 1,596.50 | 1,644.50 | 1,589.90 | 1,639.80 | 1,639.80 | 2.71% | 1,221,002 |
| Feb 13, 2026 | 1,589.00 | 1,604.60 | 1,559.50 | 1,596.50 | 1,596.50 | 0.31% | 585,825 |
| Feb 12, 2026 | 1,594.90 | 1,615.50 | 1,578.00 | 1,591.60 | 1,591.60 | -0.03% | 1,241,019 |
| Feb 11, 2026 | 1,540.00 | 1,598.80 | 1,536.80 | 1,592.10 | 1,592.10 | 3.91% | 1,584,163 |
| Feb 10, 2026 | 1,499.50 | 1,537.00 | 1,493.40 | 1,532.20 | 1,532.20 | 2.78% | 883,095 |
| Feb 9, 2026 | 1,476.80 | 1,498.30 | 1,460.10 | 1,490.70 | 1,490.70 | 1.26% | 452,579 |
| Feb 6, 2026 | 1,495.00 | 1,522.90 | 1,460.20 | 1,472.20 | 1,472.20 | -2.09% | 998,285 |
| Feb 5, 2026 | 1,509.20 | 1,514.80 | 1,495.10 | 1,503.60 | 1,503.60 | 0.15% | 298,047 |
| Feb 4, 2026 | 1,503.50 | 1,510.00 | 1,486.10 | 1,501.40 | 1,501.40 | -0.14% | 738,217 |
| Feb 3, 2026 | 1,492.00 | 1,510.00 | 1,483.80 | 1,503.50 | 1,503.50 | 2.45% | 460,248 |
| Feb 2, 2026 | 1,465.00 | 1,472.70 | 1,424.10 | 1,467.60 | 1,467.60 | 0.26% | 243,894 |
| Feb 1, 2026 | 1,474.00 | 1,495.70 | 1,433.10 | 1,463.80 | 1,463.80 | -0.87% | 233,276 |
| Jan 30, 2026 | 1,457.00 | 1,483.40 | 1,444.80 | 1,476.60 | 1,476.60 | 1.08% | 371,018 |
| Jan 29, 2026 | 1,441.10 | 1,464.80 | 1,438.00 | 1,460.80 | 1,460.80 | 0.54% | 231,897 |
| Jan 28, 2026 | 1,397.00 | 1,455.60 | 1,397.00 | 1,452.90 | 1,452.90 | 3.74% | 407,841 |
| Jan 27, 2026 | 1,394.50 | 1,406.10 | 1,375.20 | 1,400.50 | 1,400.50 | 1.20% | 436,449 |
| Jan 23, 2026 | 1,413.00 | 1,425.30 | 1,378.00 | 1,383.90 | 1,383.90 | -2.07% | 418,236 |
| Jan 22, 2026 | 1,350.00 | 1,424.00 | 1,350.00 | 1,413.20 | 1,413.20 | 4.85% | 637,788 |
| Jan 21, 2026 | 1,388.00 | 1,395.40 | 1,332.90 | 1,347.80 | 1,347.80 | -3.18% | 635,658 |
| Jan 20, 2026 | 1,430.00 | 1,440.00 | 1,387.00 | 1,392.10 | 1,392.10 | -3.26% | 301,961 |
| Jan 19, 2026 | 1,457.80 | 1,462.70 | 1,418.10 | 1,439.00 | 1,439.00 | -1.73% | 239,414 |
| Jan 16, 2026 | 1,480.00 | 1,498.30 | 1,458.00 | 1,464.30 | 1,464.30 | 0.12% | 469,969 |
| Jan 14, 2026 | 1,426.50 | 1,474.80 | 1,426.50 | 1,462.60 | 1,462.60 | 1.68% | 487,267 |
| Jan 13, 2026 | 1,440.00 | 1,451.00 | 1,422.60 | 1,438.50 | 1,438.50 | -0.01% | 174,600 |