Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,556.30
-35.70 (-2.24%)
Aug 14, 2026, 3:15 PM IST
Astral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,592.00 | 1,597.00 | 1,552.20 | 1,556.30 | 1,556.30 | -2.09% | 889,819 |
| Aug 13, 2026 | 1,499.00 | 1,600.00 | 1,491.00 | 1,592.00 | 1,589.50 | 8.74% | 12,371,579 |
| Aug 12, 2026 | 1,431.90 | 1,464.00 | 1,425.70 | 1,464.00 | 1,461.70 | 2.74% | 398,896 |
| Aug 11, 2026 | 1,437.00 | 1,443.80 | 1,418.70 | 1,424.90 | 1,422.66 | -0.84% | 228,442 |
| Aug 10, 2026 | 1,445.00 | 1,449.70 | 1,431.10 | 1,437.00 | 1,434.74 | -0.48% | 199,026 |
| Aug 7, 2026 | 1,440.00 | 1,451.30 | 1,435.00 | 1,444.00 | 1,441.73 | 0.14% | 118,762 |
| Aug 6, 2026 | 1,439.60 | 1,456.80 | 1,434.20 | 1,442.00 | 1,439.74 | 0.51% | 196,726 |
| Aug 5, 2026 | 1,448.00 | 1,451.00 | 1,418.00 | 1,434.70 | 1,432.45 | -0.92% | 518,128 |
| Aug 4, 2026 | 1,446.00 | 1,466.10 | 1,435.00 | 1,448.00 | 1,445.73 | 0.86% | 245,864 |
| Aug 3, 2026 | 1,465.00 | 1,465.70 | 1,425.20 | 1,435.60 | 1,433.35 | -0.90% | 652,477 |
| Jul 31, 2026 | 1,470.90 | 1,471.90 | 1,444.00 | 1,448.60 | 1,446.33 | -1.58% | 349,000 |
| Jul 30, 2026 | 1,488.30 | 1,504.40 | 1,467.30 | 1,471.90 | 1,469.59 | -0.30% | 574,874 |
| Jul 29, 2026 | 1,471.80 | 1,480.00 | 1,460.00 | 1,476.30 | 1,473.98 | 0.33% | 187,215 |
| Jul 28, 2026 | 1,452.00 | 1,483.90 | 1,450.60 | 1,471.40 | 1,469.09 | 0.38% | 356,512 |
| Jul 27, 2026 | 1,480.00 | 1,481.50 | 1,448.10 | 1,465.80 | 1,463.50 | -0.16% | 385,986 |
| Jul 24, 2026 | 1,405.10 | 1,476.80 | 1,402.40 | 1,468.10 | 1,465.79 | 3.87% | 1,157,687 |
| Jul 23, 2026 | 1,419.60 | 1,433.30 | 1,402.10 | 1,413.40 | 1,411.18 | -1.22% | 414,539 |
| Jul 22, 2026 | 1,411.10 | 1,442.00 | 1,407.50 | 1,430.80 | 1,428.55 | 1.11% | 716,968 |
| Jul 21, 2026 | 1,389.70 | 1,421.70 | 1,386.10 | 1,415.10 | 1,412.88 | 1.36% | 874,822 |
| Jul 20, 2026 | 1,368.00 | 1,403.80 | 1,367.80 | 1,396.10 | 1,393.91 | 1.33% | 704,689 |
| Jul 17, 2026 | 1,370.00 | 1,381.80 | 1,362.10 | 1,377.80 | 1,375.64 | 0.06% | 624,569 |
| Jul 16, 2026 | 1,370.00 | 1,389.70 | 1,348.70 | 1,377.00 | 1,374.84 | 1.26% | 727,432 |
| Jul 15, 2026 | 1,364.60 | 1,365.10 | 1,346.70 | 1,359.80 | 1,357.66 | 0.10% | 361,185 |
| Jul 14, 2026 | 1,344.40 | 1,378.00 | 1,332.10 | 1,358.50 | 1,356.37 | 2.07% | 956,486 |
| Jul 13, 2026 | 1,333.00 | 1,335.00 | 1,315.10 | 1,330.90 | 1,328.81 | -0.22% | 269,697 |
| Jul 10, 2026 | 1,323.90 | 1,337.90 | 1,312.90 | 1,333.80 | 1,331.71 | 1.27% | 536,850 |
| Jul 9, 2026 | 1,336.00 | 1,348.80 | 1,311.60 | 1,317.10 | 1,315.03 | -1.41% | 527,329 |
| Jul 8, 2026 | 1,359.00 | 1,359.00 | 1,327.30 | 1,336.00 | 1,333.90 | -1.73% | 612,098 |
| Jul 7, 2026 | 1,388.00 | 1,388.00 | 1,354.40 | 1,359.50 | 1,357.37 | -2.12% | 457,636 |
| Jul 6, 2026 | 1,402.00 | 1,411.80 | 1,376.00 | 1,389.00 | 1,386.82 | 0.29% | 809,070 |
| Jul 3, 2026 | 1,370.00 | 1,387.20 | 1,351.00 | 1,385.00 | 1,382.83 | 1.60% | 506,210 |
| Jul 2, 2026 | 1,370.00 | 1,374.50 | 1,351.70 | 1,363.20 | 1,361.06 | 0.08% | 806,625 |
| Jul 1, 2026 | 1,339.00 | 1,369.00 | 1,336.60 | 1,362.10 | 1,359.96 | 1.98% | 941,375 |
| Jun 30, 2026 | 1,381.60 | 1,387.00 | 1,329.00 | 1,335.60 | 1,333.50 | -2.37% | 1,726,032 |
| Jun 29, 2026 | 1,417.00 | 1,423.00 | 1,339.00 | 1,368.00 | 1,365.85 | -8.00% | 3,768,791 |
| Jun 25, 2026 | 1,532.10 | 1,536.00 | 1,483.40 | 1,486.90 | 1,484.57 | -3.24% | 987,298 |
| Jun 24, 2026 | 1,530.90 | 1,540.00 | 1,515.70 | 1,536.70 | 1,534.29 | 0.87% | 338,961 |
| Jun 23, 2026 | 1,560.00 | 1,573.90 | 1,517.30 | 1,523.40 | 1,521.01 | -2.21% | 270,324 |
| Jun 22, 2026 | 1,546.00 | 1,564.80 | 1,546.00 | 1,557.80 | 1,555.35 | 1.02% | 158,344 |
| Jun 19, 2026 | 1,560.00 | 1,563.80 | 1,525.30 | 1,542.10 | 1,539.68 | -1.51% | 464,128 |
| Jun 18, 2026 | 1,575.00 | 1,583.30 | 1,561.20 | 1,565.70 | 1,563.24 | 0.03% | 618,123 |
| Jun 17, 2026 | 1,564.00 | 1,575.00 | 1,538.10 | 1,565.20 | 1,562.74 | 0.08% | 453,217 |
| Jun 16, 2026 | 1,557.80 | 1,574.30 | 1,542.60 | 1,564.00 | 1,561.54 | 1.24% | 468,642 |
| Jun 15, 2026 | 1,531.00 | 1,554.90 | 1,518.00 | 1,544.80 | 1,542.37 | 2.40% | 593,856 |
| Jun 12, 2026 | 1,514.00 | 1,531.60 | 1,498.00 | 1,508.60 | 1,506.23 | 1.23% | 833,425 |
| Jun 11, 2026 | 1,500.00 | 1,516.30 | 1,485.50 | 1,490.20 | 1,487.86 | -0.75% | 297,403 |
| Jun 10, 2026 | 1,527.90 | 1,554.00 | 1,495.40 | 1,501.50 | 1,499.14 | -1.61% | 260,088 |
| Jun 9, 2026 | 1,520.00 | 1,531.00 | 1,511.60 | 1,526.00 | 1,523.60 | 0.98% | 360,987 |
| Jun 8, 2026 | 1,500.00 | 1,548.60 | 1,493.00 | 1,511.20 | 1,508.83 | -0.50% | 339,220 |
| Jun 5, 2026 | 1,555.00 | 1,564.40 | 1,513.60 | 1,518.80 | 1,516.41 | -1.97% | 391,870 |