Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 4.100
+0.050 (1.23%)
May 25, 2026, 10:40 AM IST
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | - | 1.23% | 978 |
| May 22, 2026 | 4.34 | 4.34 | 3.98 | 4.05 | 4.05 | -2.41% | 30,288 |
| May 21, 2026 | 4.44 | 4.44 | 4.11 | 4.15 | 4.15 | -2.81% | 22,504 |
| May 20, 2026 | 4.21 | 4.42 | 4.19 | 4.27 | 4.27 | 1.43% | 14,932 |
| May 19, 2026 | 4.19 | 4.34 | 4.03 | 4.21 | 4.21 | 0.24% | 15,417 |
| May 18, 2026 | 4.11 | 4.25 | 4.05 | 4.20 | 4.20 | -1.41% | 29,535 |
| May 15, 2026 | 4.30 | 4.30 | 4.11 | 4.26 | 4.26 | 2.40% | 25,775 |
| May 14, 2026 | 4.29 | 4.29 | 4.15 | 4.16 | 4.16 | -1.19% | 5,828 |
| May 13, 2026 | 4.20 | 4.24 | 4.12 | 4.21 | 4.21 | -0.94% | 4,734 |
| May 12, 2026 | 4.44 | 4.44 | 4.11 | 4.25 | 4.25 | -0.70% | 16,793 |
| May 11, 2026 | 4.45 | 4.45 | 4.20 | 4.28 | 4.28 | 0.71% | 33,342 |
| May 8, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -0.93% | 23,185 |
| May 7, 2026 | 4.30 | 4.34 | 4.21 | 4.29 | 4.29 | 2.63% | 47,841 |
| May 6, 2026 | 4.23 | 4.35 | 4.10 | 4.18 | 4.18 | -1.18% | 33,819 |
| May 5, 2026 | 4.29 | 4.29 | 4.10 | 4.23 | 4.23 | -1.40% | 27,613 |
| May 4, 2026 | 4.60 | 4.60 | 4.21 | 4.29 | 4.29 | -3.16% | 70,230 |
| Apr 30, 2026 | 4.33 | 4.50 | 4.25 | 4.43 | 4.43 | 2.31% | 14,431 |
| Apr 29, 2026 | 4.64 | 4.64 | 4.33 | 4.33 | 4.33 | -2.91% | 17,291 |
| Apr 28, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 0.90% | 13,331 |
| Apr 27, 2026 | 4.49 | 4.59 | 4.27 | 4.42 | 4.42 | -1.56% | 51,280 |
| Apr 24, 2026 | 4.49 | 4.69 | 4.33 | 4.49 | 4.49 | -1.32% | 30,275 |
| Apr 23, 2026 | 4.50 | 4.70 | 4.35 | 4.55 | 4.55 | 0.22% | 30,267 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.41 | 4.54 | 4.54 | 1.11% | 17,032 |
| Apr 21, 2026 | 4.54 | 4.65 | 4.40 | 4.49 | 4.49 | -1.10% | 28,708 |
| Apr 20, 2026 | 4.51 | 4.84 | 4.50 | 4.54 | 4.54 | -1.52% | 35,619 |
| Apr 17, 2026 | 4.63 | 4.63 | 4.50 | 4.61 | 4.61 | -0.43% | 35,235 |
| Apr 16, 2026 | 4.76 | 4.79 | 4.52 | 4.63 | 4.63 | 0.22% | 62,196 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.50 | 4.62 | 4.62 | 0.22% | 101,879 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.56 | 4.61 | 4.61 | -3.96% | 233,162 |
| Apr 10, 2026 | 4.46 | 4.91 | 4.46 | 4.80 | 4.80 | 7.38% | 266,664 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.01 | 4.47 | 4.47 | 9.02% | 233,077 |
| Apr 8, 2026 | 3.71 | 4.19 | 3.71 | 4.10 | 4.10 | 7.33% | 83,184 |
| Apr 7, 2026 | 3.70 | 3.93 | 3.66 | 3.82 | 3.82 | 1.33% | 22,715 |
| Apr 6, 2026 | 3.80 | 3.80 | 3.60 | 3.77 | 3.77 | 3.86% | 119,009 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.45 | 3.63 | 3.63 | 2.54% | 34,609 |
| Apr 1, 2026 | 3.39 | 3.54 | 3.26 | 3.54 | 3.54 | 4.73% | 72,396 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.37 | 3.38 | 3.38 | -4.52% | 92,212 |
| Mar 27, 2026 | 3.61 | 3.74 | 3.54 | 3.54 | 3.54 | -4.84% | 123,779 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.54 | 3.72 | 3.72 | 0.27% | 77,009 |
| Mar 24, 2026 | 3.94 | 3.96 | 3.69 | 3.71 | 3.71 | -3.89% | 142,439 |
| Mar 23, 2026 | 4.19 | 4.19 | 3.84 | 3.86 | 3.86 | -4.46% | 69,639 |
| Mar 20, 2026 | 3.98 | 4.06 | 3.86 | 4.04 | 4.04 | 4.39% | 127,352 |
| Mar 19, 2026 | 4.04 | 4.04 | 3.76 | 3.87 | 3.87 | -1.53% | 40,931 |
| Mar 18, 2026 | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -2.96% | 112,018 |
| Mar 17, 2026 | 4.04 | 4.13 | 3.88 | 4.05 | 4.05 | 2.53% | 69,326 |
| Mar 16, 2026 | 4.06 | 4.22 | 3.90 | 3.95 | 3.95 | -3.19% | 53,582 |
| Mar 13, 2026 | 4.17 | 4.27 | 4.00 | 4.08 | 4.08 | -3.09% | 55,567 |
| Mar 12, 2026 | 4.18 | 4.34 | 4.01 | 4.21 | 4.21 | 0.72% | 53,029 |
| Mar 11, 2026 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | 3.47% | 123,863 |
| Mar 10, 2026 | 3.95 | 4.12 | 3.81 | 4.04 | 4.04 | 2.28% | 41,207 |