Astral Limited (NSE:ASTRAL)
India · Delayed Price · Currency is INR 1,460.10
+46.70 (3.30%)
Jul 24, 2026, 3:29 PM IST
Astral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,405.10 | 1,476.80 | 1,402.40 | 1,468.10 | 1,468.10 | 3.87% | 1,157,687 |
| Jul 23, 2026 | 1,419.60 | 1,433.30 | 1,402.10 | 1,413.40 | 1,413.40 | -1.22% | 414,539 |
| Jul 22, 2026 | 1,411.10 | 1,442.00 | 1,407.50 | 1,430.80 | 1,430.80 | 1.11% | 716,968 |
| Jul 21, 2026 | 1,389.70 | 1,421.70 | 1,386.10 | 1,415.10 | 1,415.10 | 1.36% | 874,822 |
| Jul 20, 2026 | 1,368.00 | 1,403.80 | 1,367.80 | 1,396.10 | 1,396.10 | 1.33% | 704,689 |
| Jul 17, 2026 | 1,370.00 | 1,381.80 | 1,362.10 | 1,377.80 | 1,377.80 | 0.06% | 624,569 |
| Jul 16, 2026 | 1,370.00 | 1,389.70 | 1,348.70 | 1,377.00 | 1,377.00 | 1.26% | 727,432 |
| Jul 15, 2026 | 1,364.60 | 1,365.10 | 1,346.70 | 1,359.80 | 1,359.80 | 0.10% | 361,185 |
| Jul 14, 2026 | 1,344.40 | 1,378.00 | 1,332.10 | 1,358.50 | 1,358.50 | 2.07% | 956,486 |
| Jul 13, 2026 | 1,333.00 | 1,335.00 | 1,315.10 | 1,330.90 | 1,330.90 | -0.22% | 269,697 |
| Jul 10, 2026 | 1,323.90 | 1,337.90 | 1,312.90 | 1,333.80 | 1,333.80 | 1.27% | 536,850 |
| Jul 9, 2026 | 1,336.00 | 1,348.80 | 1,311.60 | 1,317.10 | 1,317.10 | -1.41% | 527,329 |
| Jul 8, 2026 | 1,359.00 | 1,359.00 | 1,327.30 | 1,336.00 | 1,336.00 | -1.73% | 612,098 |
| Jul 7, 2026 | 1,388.00 | 1,388.00 | 1,354.40 | 1,359.50 | 1,359.50 | -2.12% | 457,636 |
| Jul 6, 2026 | 1,402.00 | 1,411.80 | 1,376.00 | 1,389.00 | 1,389.00 | 0.29% | 809,070 |
| Jul 3, 2026 | 1,370.00 | 1,387.20 | 1,351.00 | 1,385.00 | 1,385.00 | 1.60% | 506,210 |
| Jul 2, 2026 | 1,370.00 | 1,374.50 | 1,351.70 | 1,363.20 | 1,363.20 | 0.08% | 806,625 |
| Jul 1, 2026 | 1,339.00 | 1,369.00 | 1,336.60 | 1,362.10 | 1,362.10 | 1.98% | 941,375 |
| Jun 30, 2026 | 1,381.60 | 1,387.00 | 1,329.00 | 1,335.60 | 1,335.60 | -2.37% | 1,726,032 |
| Jun 29, 2026 | 1,417.00 | 1,423.00 | 1,339.00 | 1,368.00 | 1,368.00 | -8.00% | 3,768,791 |
| Jun 25, 2026 | 1,532.10 | 1,536.00 | 1,483.40 | 1,486.90 | 1,486.90 | -3.24% | 987,298 |
| Jun 24, 2026 | 1,530.90 | 1,540.00 | 1,515.70 | 1,536.70 | 1,536.70 | 0.87% | 338,961 |
| Jun 23, 2026 | 1,560.00 | 1,573.90 | 1,517.30 | 1,523.40 | 1,523.40 | -2.21% | 270,324 |
| Jun 22, 2026 | 1,546.00 | 1,564.80 | 1,546.00 | 1,557.80 | 1,557.80 | 1.02% | 158,344 |
| Jun 19, 2026 | 1,560.00 | 1,563.80 | 1,525.30 | 1,542.10 | 1,542.10 | -1.51% | 464,128 |
| Jun 18, 2026 | 1,575.00 | 1,583.30 | 1,561.20 | 1,565.70 | 1,565.70 | 0.03% | 618,123 |
| Jun 17, 2026 | 1,564.00 | 1,575.00 | 1,538.10 | 1,565.20 | 1,565.20 | 0.08% | 453,217 |
| Jun 16, 2026 | 1,557.80 | 1,574.30 | 1,542.60 | 1,564.00 | 1,564.00 | 1.24% | 468,642 |
| Jun 15, 2026 | 1,531.00 | 1,554.90 | 1,518.00 | 1,544.80 | 1,544.80 | 2.40% | 593,856 |
| Jun 12, 2026 | 1,514.00 | 1,531.60 | 1,498.00 | 1,508.60 | 1,508.60 | 1.23% | 833,425 |
| Jun 11, 2026 | 1,500.00 | 1,516.30 | 1,485.50 | 1,490.20 | 1,490.20 | -0.75% | 297,403 |
| Jun 10, 2026 | 1,527.90 | 1,554.00 | 1,495.40 | 1,501.50 | 1,501.50 | -1.61% | 260,088 |
| Jun 9, 2026 | 1,520.00 | 1,531.00 | 1,511.60 | 1,526.00 | 1,526.00 | 0.98% | 360,987 |
| Jun 8, 2026 | 1,500.00 | 1,548.60 | 1,493.00 | 1,511.20 | 1,511.20 | -0.50% | 339,220 |
| Jun 5, 2026 | 1,555.00 | 1,564.40 | 1,513.60 | 1,518.80 | 1,518.80 | -1.97% | 391,870 |
| Jun 4, 2026 | 1,532.00 | 1,557.80 | 1,525.20 | 1,549.30 | 1,549.30 | 0.81% | 641,252 |
| Jun 3, 2026 | 1,534.30 | 1,548.70 | 1,517.20 | 1,536.90 | 1,536.90 | 0.67% | 727,937 |
| Jun 2, 2026 | 1,494.40 | 1,535.50 | 1,490.50 | 1,526.70 | 1,526.70 | -0.42% | 1,003,364 |
| Jun 1, 2026 | 1,595.00 | 1,595.00 | 1,526.00 | 1,533.10 | 1,533.10 | -2.86% | 324,692 |
| May 29, 2026 | 1,596.00 | 1,614.80 | 1,568.20 | 1,578.20 | 1,578.20 | -1.28% | 3,173,296 |
| May 27, 2026 | 1,577.90 | 1,604.90 | 1,569.20 | 1,598.60 | 1,598.60 | 1.25% | 477,086 |
| 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 |