Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 2.980
+0.010 (0.34%)
Sep 24, 2026, 3:27 PM IST
Astron Paper & Board Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.97 | 3.04 | 2.84 | 2.95 | 2.95 | -0.67% | 23,515 |
| Sep 23, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | 4.58% | 18,215 |
| Sep 22, 2026 | 2.95 | 3.01 | 2.82 | 2.84 | 2.84 | -3.07% | 21,137 |
| Sep 21, 2026 | 3.05 | 3.05 | 2.85 | 2.93 | 2.93 | -1.01% | 11,339 |
| Sep 18, 2026 | 2.99 | 3.00 | 2.89 | 2.96 | 2.96 | -0.34% | 6,523 |
| Sep 17, 2026 | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | 1.02% | 5,615 |
| Sep 16, 2026 | 3.04 | 3.07 | 2.90 | 2.94 | 2.94 | -1.67% | 71,583 |
| Sep 15, 2026 | 2.86 | 3.04 | 2.86 | 2.99 | 2.99 | 1.70% | 13,824 |
| Sep 11, 2026 | 3.00 | 3.06 | 2.90 | 2.94 | 2.94 | -2.00% | 15,823 |
| Sep 10, 2026 | 3.01 | 3.06 | 2.92 | 3.00 | 3.00 | -0.33% | 11,401 |
| Sep 9, 2026 | 2.97 | 3.09 | 2.87 | 3.01 | 3.01 | 1.69% | 45,900 |
| Sep 8, 2026 | 3.00 | 3.12 | 2.87 | 2.96 | 2.96 | -1.33% | 12,423 |
| Sep 7, 2026 | 3.00 | 3.05 | 2.94 | 3.00 | 3.00 | -1.96% | 22,636 |
| Sep 4, 2026 | 3.00 | 3.14 | 2.88 | 3.06 | 3.06 | 2.00% | 45,331 |
| Sep 3, 2026 | 3.05 | 3.10 | 2.92 | 3.00 | 3.00 | 0.67% | 29,095 |
| Sep 2, 2026 | 3.00 | 3.10 | 2.95 | 2.98 | 2.98 | -2.93% | 20,922 |
| Sep 1, 2026 | 3.10 | 3.10 | 2.97 | 3.07 | 3.07 | -0.97% | 7,496 |
| Aug 31, 2026 | 3.13 | 3.13 | 2.98 | 3.10 | 3.10 | -0.96% | 8,021 |
| Aug 28, 2026 | 3.08 | 3.16 | 3.00 | 3.13 | 3.13 | 1.62% | 16,663 |
| Aug 27, 2026 | 2.92 | 3.12 | 2.92 | 3.08 | 3.08 | 1.65% | 28,390 |
| Aug 26, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 10,675 |
| Aug 25, 2026 | 3.02 | 3.05 | 2.89 | 2.95 | 2.95 | -2.32% | 37,400 |
| Aug 24, 2026 | 3.05 | 3.20 | 3.00 | 3.02 | 3.02 | -4.13% | 28,389 |
| Aug 21, 2026 | 3.16 | 3.18 | 3.06 | 3.15 | 3.15 | 1.61% | 9,596 |
| Aug 20, 2026 | 3.20 | 3.20 | 3.03 | 3.10 | 3.10 | -2.52% | 71,813 |
| Aug 19, 2026 | 3.41 | 3.41 | 3.18 | 3.18 | 3.18 | -4.79% | 26,871 |
| Aug 18, 2026 | 3.36 | 3.39 | 3.32 | 3.34 | 3.34 | -1.18% | 8,350 |
| Aug 17, 2026 | 3.32 | 3.45 | 3.32 | 3.38 | 3.38 | -3.15% | 67,308 |
| Aug 14, 2026 | 3.50 | 3.55 | 3.38 | 3.49 | 3.49 | -0.29% | 26,003 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -1.41% | 91,990 |
| Aug 12, 2026 | 3.56 | 3.65 | 3.51 | 3.55 | 3.55 | -1.39% | 8,753 |
| Aug 11, 2026 | 3.66 | 3.66 | 3.57 | 3.60 | 3.60 | -1.64% | 3,227 |
| Aug 10, 2026 | 3.75 | 3.78 | 3.57 | 3.66 | 3.66 | -2.14% | 42,674 |
| Aug 7, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | 0.54% | 12,394 |
| Aug 6, 2026 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | 2.20% | 19,949 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.58 | 3.64 | 3.64 | -2.67% | 63,326 |
| Aug 4, 2026 | 3.88 | 4.07 | 3.69 | 3.74 | 3.74 | -3.61% | 84,115 |
| Aug 3, 2026 | 3.93 | 3.93 | 3.70 | 3.88 | 3.88 | 2.11% | 37,132 |
| Jul 31, 2026 | 3.80 | 3.93 | 3.70 | 3.80 | 3.80 | -1.30% | 50,885 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.73 | 3.85 | 3.85 | - | 28,665 |
| Jul 29, 2026 | 3.95 | 3.96 | 3.80 | 3.85 | 3.85 | -1.79% | 39,397 |
| Jul 28, 2026 | 4.10 | 4.17 | 3.86 | 3.92 | 3.92 | -1.75% | 42,773 |
| Jul 27, 2026 | 3.94 | 4.20 | 3.94 | 3.99 | 3.99 | -3.62% | 30,829 |
| Jul 24, 2026 | 4.33 | 4.33 | 4.06 | 4.14 | 4.14 | 0.24% | 32,421 |
| Jul 23, 2026 | 4.15 | 4.30 | 4.11 | 4.13 | 4.13 | 0.73% | 38,279 |
| Jul 22, 2026 | 4.10 | 4.11 | 3.86 | 4.10 | 4.10 | 4.59% | 67,984 |
| Jul 21, 2026 | 3.83 | 3.92 | 3.74 | 3.92 | 3.92 | 4.81% | 62,533 |
| Jul 20, 2026 | 3.70 | 3.86 | 3.70 | 3.74 | 3.74 | - | 11,639 |
| Jul 17, 2026 | 3.75 | 3.83 | 3.63 | 3.74 | 3.74 | -0.27% | 8,060 |
| Jul 16, 2026 | 3.93 | 3.93 | 3.72 | 3.75 | 3.75 | - | 4,786 |