Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 14.58
-0.07 (-0.48%)
Aug 1, 2025, 3:28 PM IST
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 17.40 | 17.40 | 15.86 | 16.18 | 16.18 | -2.53% | 37,761 |
| Jul 4, 2025 | 17.40 | 17.40 | 16.35 | 16.60 | 16.60 | -1.66% | 16,085 |
| Jul 3, 2025 | 17.59 | 17.59 | 16.32 | 16.88 | 16.88 | 0.72% | 12,063 |
| Jul 2, 2025 | 17.89 | 17.89 | 16.50 | 16.76 | 16.76 | -2.27% | 22,476 |
| Jul 1, 2025 | 18.00 | 18.00 | 16.50 | 17.15 | 17.15 | -0.41% | 40,967 |
| Jun 30, 2025 | 16.43 | 17.89 | 16.43 | 17.22 | 17.22 | -0.46% | 38,833 |
| Jun 27, 2025 | 17.36 | 17.36 | 16.05 | 17.30 | 17.30 | 4.59% | 24,131 |
| Jun 26, 2025 | 16.50 | 16.54 | 15.30 | 16.54 | 16.54 | 4.95% | 13,462 |
| Jun 25, 2025 | 15.38 | 15.76 | 14.50 | 15.76 | 15.76 | 5.00% | 31,821 |
| Jun 24, 2025 | 15.50 | 15.70 | 14.90 | 15.01 | 15.01 | -4.27% | 35,371 |
| Jun 23, 2025 | 16.50 | 16.50 | 15.68 | 15.68 | 15.68 | -5.03% | 36,479 |
| Jun 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.02% | 1,383 |
| Jun 19, 2025 | 16.85 | 16.93 | 16.85 | 16.85 | 16.85 | -2.03% | 567 |
| Jun 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.05% | 5,765 |
| Jun 17, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.01% | 1,366 |
| Jun 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.02% | 2,371 |
| Jun 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.04% | 3,833 |
| Jun 12, 2025 | 18.58 | 18.67 | 18.58 | 18.67 | 18.67 | - | 9,756 |
| Jun 11, 2025 | 19.00 | 19.00 | 18.67 | 18.67 | 18.67 | -1.74% | 4,856 |
| Jun 10, 2025 | 19.76 | 19.76 | 19.00 | 19.00 | 19.00 | -1.96% | 42,829 |
| Jun 9, 2025 | 18.62 | 19.38 | 18.62 | 19.38 | 19.38 | 2.00% | 100,271 |
| Jun 6, 2025 | 18.51 | 19.00 | 18.51 | 19.00 | 19.00 | 0.58% | 90,209 |
| Jun 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.02% | 2,229 |
| Jun 4, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.03% | 965 |
| Jun 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.04% | 6,695 |
| Jun 2, 2025 | 20.51 | 20.51 | 20.09 | 20.09 | 20.09 | -2.05% | 26,003 |
| May 30, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.01% | 120,414 |
| May 29, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 2.00% | 60,073 |
| May 28, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.99% | 34,250 |
| May 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.98% | 38,030 |
| May 26, 2025 | 19.35 | 19.73 | 19.35 | 19.73 | 19.73 | 1.96% | 48,000 |