Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 5.02
+0.11 (2.24%)
Jan 22, 2026, 3:29 PM IST
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | - | 4.89% | 67,336 |
| Jan 21, 2026 | 4.96 | 5.17 | 4.76 | 4.91 | 4.91 | -1.01% | 56,170 |
| Jan 20, 2026 | 5.05 | 5.05 | 4.75 | 4.96 | 4.96 | -0.40% | 84,923 |
| Jan 19, 2026 | 5.02 | 5.19 | 4.98 | 4.98 | 4.98 | -4.96% | 136,434 |
| Jan 16, 2026 | 5.55 | 5.69 | 5.24 | 5.24 | 5.24 | -4.90% | 281,653 |
| Jan 14, 2026 | 5.83 | 5.90 | 5.48 | 5.51 | 5.51 | -4.17% | 178,139 |
| Jan 13, 2026 | 5.75 | 5.92 | 5.61 | 5.75 | 5.75 | 0.88% | 10,898 |
| Jan 12, 2026 | 5.50 | 5.84 | 5.45 | 5.70 | 5.70 | -0.52% | 54,287 |
| Jan 9, 2026 | 5.95 | 5.95 | 5.52 | 5.73 | 5.73 | -0.17% | 38,864 |
| Jan 8, 2026 | 5.85 | 6.00 | 5.74 | 5.74 | 5.74 | -4.97% | 196,862 |
| Jan 7, 2026 | 6.59 | 6.59 | 6.04 | 6.04 | 6.04 | -4.88% | 245,540 |
| Jan 6, 2026 | 6.25 | 6.40 | 6.24 | 6.35 | 6.35 | 2.58% | 70,877 |
| Jan 5, 2026 | 6.10 | 6.32 | 6.03 | 6.19 | 6.19 | 2.82% | 52,843 |
| Jan 2, 2026 | 6.05 | 6.17 | 6.00 | 6.02 | 6.02 | -0.50% | 56,442 |
| Jan 1, 2026 | 6.22 | 6.22 | 6.03 | 6.05 | 6.05 | -0.82% | 31,610 |
| Dec 31, 2025 | 6.21 | 6.24 | 6.09 | 6.10 | 6.10 | -0.65% | 16,000 |
| Dec 30, 2025 | 6.19 | 6.29 | 6.10 | 6.14 | 6.14 | -0.81% | 8,860 |
| Dec 29, 2025 | 6.38 | 6.38 | 6.06 | 6.19 | 6.19 | -0.32% | 21,572 |
| Dec 26, 2025 | 6.50 | 6.50 | 6.08 | 6.21 | 6.21 | - | 37,621 |
| Dec 24, 2025 | 6.43 | 6.43 | 6.15 | 6.21 | 6.21 | -0.64% | 8,440 |
| Dec 23, 2025 | 6.44 | 6.44 | 6.14 | 6.25 | 6.25 | 1.63% | 50,880 |
| Dec 22, 2025 | 6.27 | 6.38 | 6.02 | 6.15 | 6.15 | - | 43,505 |
| Dec 19, 2025 | 6.20 | 6.20 | 5.88 | 6.15 | 6.15 | 2.84% | 24,763 |
| Dec 18, 2025 | 6.19 | 6.19 | 5.85 | 5.98 | 5.98 | -1.16% | 31,259 |
| Dec 17, 2025 | 6.08 | 6.19 | 6.01 | 6.05 | 6.05 | -0.49% | 24,820 |
| Dec 16, 2025 | 6.05 | 6.22 | 6.05 | 6.08 | 6.08 | -0.16% | 55,180 |
| Dec 15, 2025 | 6.43 | 6.43 | 6.02 | 6.09 | 6.09 | -1.93% | 123,004 |
| Dec 12, 2025 | 6.23 | 6.48 | 6.00 | 6.21 | 6.21 | -0.32% | 46,918 |
| Dec 11, 2025 | 6.30 | 6.58 | 6.03 | 6.23 | 6.23 | -1.74% | 87,731 |
| Dec 10, 2025 | 6.58 | 6.58 | 6.10 | 6.34 | 6.34 | 0.63% | 42,750 |
| Dec 9, 2025 | 6.26 | 6.44 | 5.96 | 6.30 | 6.30 | 2.61% | 71,961 |
| Dec 8, 2025 | 6.19 | 6.49 | 5.88 | 6.14 | 6.14 | -0.81% | 93,889 |
| Dec 5, 2025 | 5.90 | 6.19 | 5.90 | 6.19 | 6.19 | 4.92% | 83,440 |
| Dec 4, 2025 | 6.00 | 6.15 | 5.86 | 5.90 | 5.90 | -4.38% | 156,913 |
| Dec 3, 2025 | 6.17 | 6.47 | 6.16 | 6.17 | 6.17 | -4.93% | 203,838 |
| Dec 2, 2025 | 6.51 | 6.75 | 6.49 | 6.49 | 6.49 | -5.12% | 88,990 |
| Dec 1, 2025 | 6.84 | 7.00 | 6.84 | 6.84 | 6.84 | -5.00% | 157,578 |
| Nov 28, 2025 | 7.50 | 7.50 | 7.06 | 7.20 | 7.20 | -2.70% | 43,308 |
| Nov 27, 2025 | 7.27 | 7.51 | 7.19 | 7.40 | 7.40 | 3.35% | 108,956 |
| Nov 26, 2025 | 7.19 | 7.22 | 6.90 | 7.16 | 7.16 | 1.56% | 68,372 |
| Nov 25, 2025 | 6.90 | 7.17 | 6.81 | 7.05 | 7.05 | 2.62% | 60,444 |
| Nov 24, 2025 | 7.15 | 7.40 | 6.76 | 6.87 | 6.87 | -3.51% | 183,795 |
| Nov 21, 2025 | 7.29 | 7.59 | 7.10 | 7.12 | 7.12 | -3.91% | 209,608 |
| Nov 20, 2025 | 8.12 | 8.12 | 7.40 | 7.41 | 7.41 | -4.88% | 183,105 |
| Nov 19, 2025 | 7.43 | 7.80 | 7.40 | 7.79 | 7.79 | 4.85% | 177,237 |
| Nov 18, 2025 | 7.50 | 7.70 | 7.29 | 7.43 | 7.43 | -1.85% | 119,113 |
| Nov 17, 2025 | 7.91 | 8.10 | 7.51 | 7.57 | 7.57 | -4.30% | 245,086 |
| Nov 14, 2025 | 8.19 | 8.29 | 7.82 | 7.91 | 7.91 | -3.54% | 134,257 |
| Nov 13, 2025 | 8.59 | 8.99 | 8.16 | 8.20 | 8.20 | -4.54% | 158,943 |
| Nov 12, 2025 | 8.57 | 8.98 | 8.16 | 8.59 | 8.59 | 0.35% | 244,835 |