Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,572.30
+20.00 (1.29%)
May 26, 2026, 3:30 PM IST
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,559.90 | 1,590.00 | 1,545.60 | 1,578.80 | 1,578.80 | 1.71% | 602,697 |
| May 25, 2026 | 1,566.00 | 1,566.60 | 1,540.50 | 1,552.30 | 1,552.30 | 0.69% | 434,838 |
| May 22, 2026 | 1,481.80 | 1,548.90 | 1,481.00 | 1,541.70 | 1,541.70 | 4.17% | 1,094,826 |
| May 21, 2026 | 1,468.00 | 1,488.90 | 1,459.00 | 1,480.00 | 1,480.00 | 2.51% | 862,861 |
| May 20, 2026 | 1,432.20 | 1,472.70 | 1,431.60 | 1,443.70 | 1,443.70 | -0.36% | 769,323 |
| May 19, 2026 | 1,545.00 | 1,545.70 | 1,440.50 | 1,448.90 | 1,448.90 | -6.26% | 2,377,878 |
| May 18, 2026 | 1,539.00 | 1,568.50 | 1,512.50 | 1,545.70 | 1,545.70 | -0.33% | 414,511 |
| May 15, 2026 | 1,568.70 | 1,588.00 | 1,547.10 | 1,550.80 | 1,550.80 | -0.67% | 328,906 |
| May 14, 2026 | 1,544.10 | 1,568.30 | 1,526.40 | 1,561.30 | 1,561.30 | 1.12% | 304,800 |
| May 13, 2026 | 1,521.40 | 1,571.50 | 1,503.00 | 1,544.00 | 1,544.00 | 1.07% | 425,281 |
| May 12, 2026 | 1,565.00 | 1,579.60 | 1,524.10 | 1,527.60 | 1,527.60 | -2.83% | 312,623 |
| May 11, 2026 | 1,571.10 | 1,590.00 | 1,560.00 | 1,572.10 | 1,572.10 | 0.15% | 471,229 |
| May 8, 2026 | 1,565.20 | 1,594.60 | 1,565.20 | 1,569.80 | 1,569.80 | 0.04% | 488,596 |
| May 7, 2026 | 1,577.90 | 1,597.80 | 1,561.90 | 1,569.10 | 1,569.10 | -0.44% | 984,891 |
| May 6, 2026 | 1,545.00 | 1,588.70 | 1,533.10 | 1,576.10 | 1,576.10 | 2.91% | 542,926 |
| May 5, 2026 | 1,570.00 | 1,570.00 | 1,528.50 | 1,531.60 | 1,531.60 | -1.80% | 259,756 |
| May 4, 2026 | 1,534.30 | 1,574.30 | 1,534.30 | 1,559.60 | 1,559.60 | 1.95% | 378,546 |
| Apr 30, 2026 | 1,546.00 | 1,548.90 | 1,520.60 | 1,529.70 | 1,529.70 | -1.49% | 333,474 |
| Apr 29, 2026 | 1,557.00 | 1,601.00 | 1,544.20 | 1,552.80 | 1,552.80 | 0.25% | 803,166 |
| Apr 28, 2026 | 1,545.50 | 1,558.90 | 1,532.00 | 1,548.90 | 1,548.90 | 0.91% | 468,230 |
| Apr 27, 2026 | 1,565.00 | 1,598.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.80% | 535,721 |
| Apr 24, 2026 | 1,578.30 | 1,591.00 | 1,551.90 | 1,563.20 | 1,563.20 | -0.74% | 2,390,129 |
| Apr 23, 2026 | 1,585.00 | 1,594.50 | 1,562.80 | 1,574.90 | 1,574.90 | -0.92% | 414,330 |
| Apr 22, 2026 | 1,585.90 | 1,602.60 | 1,578.00 | 1,589.60 | 1,589.60 | 0.45% | 555,897 |
| Apr 21, 2026 | 1,585.00 | 1,606.10 | 1,570.00 | 1,582.50 | 1,582.50 | -0.56% | 697,463 |
| Apr 20, 2026 | 1,605.00 | 1,618.40 | 1,580.00 | 1,591.40 | 1,591.40 | -0.85% | 793,939 |
| Apr 17, 2026 | 1,580.00 | 1,633.30 | 1,562.90 | 1,605.00 | 1,605.00 | 1.67% | 1,631,264 |
| Apr 16, 2026 | 1,637.90 | 1,637.90 | 1,550.20 | 1,578.70 | 1,578.70 | -3.21% | 2,338,081 |
| Apr 15, 2026 | 1,649.00 | 1,661.50 | 1,615.00 | 1,631.00 | 1,631.00 | 0.36% | 896,875 |
| Apr 13, 2026 | 1,600.00 | 1,637.50 | 1,587.00 | 1,625.10 | 1,625.10 | -0.30% | 652,584 |
| Apr 10, 2026 | 1,577.00 | 1,639.60 | 1,567.60 | 1,630.00 | 1,630.00 | 4.24% | 1,127,663 |
| Apr 9, 2026 | 1,527.00 | 1,570.10 | 1,518.60 | 1,563.70 | 1,563.70 | 2.50% | 908,839 |
| Apr 8, 2026 | 1,599.60 | 1,614.90 | 1,515.40 | 1,525.50 | 1,525.50 | -1.23% | 738,612 |
| Apr 7, 2026 | 1,519.50 | 1,550.70 | 1,497.30 | 1,544.50 | 1,544.50 | 1.43% | 792,891 |
| Apr 6, 2026 | 1,553.50 | 1,555.00 | 1,472.20 | 1,522.80 | 1,522.80 | -1.98% | 1,078,191 |
| Apr 2, 2026 | 1,539.80 | 1,575.50 | 1,456.60 | 1,553.50 | 1,553.50 | -1.07% | 1,346,193 |
| Apr 1, 2026 | 1,622.10 | 1,660.00 | 1,558.90 | 1,570.30 | 1,570.30 | -1.79% | 460,319 |
| Mar 30, 2026 | 1,590.00 | 1,626.40 | 1,581.50 | 1,599.00 | 1,599.00 | -1.24% | 742,218 |
| Mar 27, 2026 | 1,635.00 | 1,653.90 | 1,610.10 | 1,619.10 | 1,619.10 | -1.67% | 790,705 |
| 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 |