Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 15.72
-0.22 (-1.38%)
Sep 17, 2025, 3:29 PM IST
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.00 | 16.65 | 15.95 | 15.95 | 15.95 | 0.06% | 67,918 |
| Sep 16, 2025 | 15.21 | 15.94 | 15.21 | 15.94 | 15.94 | 4.94% | 49,524 |
| Sep 15, 2025 | 15.35 | 16.29 | 15.11 | 15.19 | 15.19 | -4.47% | 70,315 |
| Sep 12, 2025 | 16.74 | 16.74 | 15.90 | 15.90 | 15.90 | -5.02% | 289,874 |
| Sep 11, 2025 | 17.17 | 17.17 | 16.59 | 16.74 | 16.74 | -2.50% | 29,678 |
| Sep 10, 2025 | 17.50 | 17.50 | 16.90 | 17.17 | 17.17 | -0.87% | 22,836 |
| Sep 9, 2025 | 18.40 | 18.40 | 17.11 | 17.32 | 17.32 | -3.02% | 83,251 |
| Sep 8, 2025 | 18.89 | 18.89 | 17.60 | 17.86 | 17.86 | -1.05% | 83,651 |
| Sep 5, 2025 | 18.40 | 18.42 | 17.43 | 18.05 | 18.05 | 2.85% | 213,825 |
| Sep 4, 2025 | 18.65 | 18.67 | 16.90 | 17.55 | 17.55 | -1.35% | 565,760 |
| Sep 3, 2025 | 17.56 | 17.79 | 17.56 | 17.79 | 17.79 | 9.95% | 36,448 |
| Sep 2, 2025 | 15.19 | 16.18 | 15.19 | 16.18 | 16.18 | 9.99% | 534,058 |
| Sep 1, 2025 | 13.45 | 14.71 | 13.38 | 14.71 | 14.71 | 9.94% | 296,595 |
| Aug 29, 2025 | 12.17 | 13.38 | 12.02 | 13.38 | 13.38 | 9.94% | 393,226 |
| Aug 28, 2025 | 13.10 | 13.10 | 11.55 | 12.17 | 12.17 | -4.55% | 819,034 |
| Aug 26, 2025 | 13.25 | 13.67 | 12.51 | 12.75 | 12.75 | -3.19% | 41,159 |
| Aug 25, 2025 | 14.50 | 14.50 | 13.00 | 13.17 | 13.17 | -6.93% | 336,984 |
| Aug 22, 2025 | 14.45 | 14.50 | 13.98 | 14.15 | 14.15 | -2.01% | 21,274 |
| Aug 21, 2025 | 14.01 | 15.50 | 14.01 | 14.44 | 14.44 | 2.05% | 20,431 |
| Aug 20, 2025 | 14.64 | 14.64 | 14.01 | 14.15 | 14.15 | -1.60% | 14,184 |
| Aug 19, 2025 | 14.36 | 14.99 | 14.26 | 14.38 | 14.38 | 0.21% | 4,006 |
| Aug 18, 2025 | 14.76 | 16.14 | 14.10 | 14.35 | 14.35 | -2.78% | 14,408 |
| Aug 14, 2025 | 14.54 | 15.21 | 14.01 | 14.76 | 14.76 | 1.72% | 18,869 |
| Aug 13, 2025 | 14.58 | 14.79 | 14.12 | 14.51 | 14.51 | - | 11,431 |
| Aug 12, 2025 | 13.58 | 14.87 | 13.58 | 14.51 | 14.51 | 4.24% | 19,473 |
| Aug 11, 2025 | 14.34 | 14.85 | 13.01 | 13.92 | 13.92 | -1.00% | 6,189 |
| Aug 8, 2025 | 14.16 | 15.19 | 13.94 | 14.06 | 14.06 | -1.68% | 11,205 |
| Aug 7, 2025 | 13.70 | 14.36 | 13.70 | 14.30 | 14.30 | 2.14% | 11,250 |
| Aug 6, 2025 | 14.36 | 14.71 | 13.86 | 14.00 | 14.00 | -0.57% | 11,123 |
| Aug 5, 2025 | 14.91 | 14.91 | 14.02 | 14.08 | 14.08 | -0.91% | 68,731 |
| Aug 4, 2025 | 14.58 | 15.24 | 14.10 | 14.21 | 14.21 | -2.54% | 47,349 |
| Aug 1, 2025 | 15.37 | 15.37 | 14.50 | 14.58 | 14.58 | -0.48% | 11,623 |
| Jul 31, 2025 | 15.75 | 15.75 | 14.43 | 14.65 | 14.65 | -2.33% | 14,923 |
| Jul 30, 2025 | 15.17 | 15.33 | 14.75 | 15.00 | 15.00 | -1.12% | 22,881 |
| Jul 29, 2025 | 14.77 | 15.29 | 14.68 | 15.17 | 15.17 | 2.78% | 14,829 |
| Jul 28, 2025 | 15.43 | 15.50 | 14.65 | 14.76 | 14.76 | -4.34% | 15,118 |
| Jul 25, 2025 | 15.63 | 15.63 | 15.25 | 15.43 | 15.43 | -0.84% | 7,371 |
| Jul 24, 2025 | 15.69 | 15.83 | 15.15 | 15.56 | 15.56 | 0.32% | 18,354 |
| Jul 23, 2025 | 15.20 | 15.89 | 14.99 | 15.51 | 15.51 | 2.11% | 18,959 |
| Jul 22, 2025 | 15.37 | 16.01 | 15.00 | 15.19 | 15.19 | -1.17% | 14,749 |
| Jul 21, 2025 | 15.39 | 16.23 | 15.16 | 15.37 | 15.37 | -3.27% | 34,943 |
| Jul 18, 2025 | 16.50 | 16.50 | 15.68 | 15.89 | 15.89 | -0.63% | 13,008 |
| Jul 17, 2025 | 15.95 | 16.70 | 15.58 | 15.99 | 15.99 | 0.44% | 46,531 |
| Jul 16, 2025 | 16.80 | 16.80 | 15.75 | 15.92 | 15.92 | -0.56% | 14,731 |
| Jul 15, 2025 | 16.20 | 16.20 | 15.21 | 16.01 | 16.01 | 1.78% | 34,835 |
| Jul 14, 2025 | 15.58 | 15.97 | 15.20 | 15.73 | 15.73 | 0.96% | 18,289 |
| Jul 11, 2025 | 15.50 | 16.37 | 15.50 | 15.58 | 15.58 | -1.14% | 18,168 |
| Jul 10, 2025 | 16.32 | 16.67 | 15.52 | 15.76 | 15.76 | -1.07% | 10,548 |
| Jul 9, 2025 | 16.69 | 16.69 | 15.70 | 15.93 | 15.93 | -0.44% | 7,595 |
| Jul 8, 2025 | 16.18 | 16.89 | 15.60 | 16.00 | 16.00 | -1.11% | 16,085 |