Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 3.150
+0.050 (1.61%)
Aug 21, 2026, 3:20 PM IST
Astron Paper & Board Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.65 | 3.78 | 3.65 | 3.75 | 3.75 | 0.81% | 4,041 |
| Jul 14, 2026 | 3.85 | 3.92 | 3.71 | 3.72 | 3.72 | -1.06% | 13,827 |
| Jul 13, 2026 | 3.89 | 3.89 | 3.70 | 3.76 | 3.76 | -0.79% | 10,675 |
| Jul 10, 2026 | 3.82 | 3.84 | 3.71 | 3.79 | 3.79 | 2.16% | 6,276 |
| Jul 9, 2026 | 3.76 | 3.80 | 3.67 | 3.71 | 3.71 | -1.07% | 11,865 |
| Jul 8, 2026 | 3.78 | 3.80 | 3.70 | 3.75 | 3.75 | -0.79% | 23,435 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | -0.53% | 19,938 |
| Jul 6, 2026 | 3.92 | 4.00 | 3.80 | 3.80 | 3.80 | -4.52% | 70,611 |
| Jul 3, 2026 | 4.05 | 4.05 | 3.90 | 3.98 | 3.98 | 0.76% | 15,403 |
| Jul 2, 2026 | 4.00 | 4.00 | 3.81 | 3.95 | 3.95 | 1.54% | 9,399 |
| Jul 1, 2026 | 3.85 | 3.98 | 3.81 | 3.89 | 3.89 | 1.04% | 24,480 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.81 | 3.85 | 3.85 | -0.77% | 3,698 |
| Jun 29, 2026 | 4.06 | 4.06 | 3.80 | 3.88 | 3.88 | -0.51% | 22,236 |
| Jun 25, 2026 | 3.97 | 4.00 | 3.86 | 3.90 | 3.90 | -2.01% | 40,265 |
| Jun 24, 2026 | 4.09 | 4.09 | 3.85 | 3.98 | 3.98 | 1.02% | 15,310 |
| Jun 23, 2026 | 4.02 | 4.02 | 3.83 | 3.94 | 3.94 | -1.75% | 23,260 |
| Jun 22, 2026 | 4.06 | 4.06 | 3.95 | 4.01 | 4.01 | 1.01% | 10,396 |
| Jun 19, 2026 | 4.03 | 4.09 | 3.76 | 3.97 | 3.97 | 0.51% | 44,539 |
| Jun 18, 2026 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | -1.25% | 10,313 |
| Jun 17, 2026 | 4.09 | 4.09 | 3.97 | 4.00 | 4.00 | 0.76% | 2,427 |
| Jun 16, 2026 | 3.82 | 4.03 | 3.82 | 3.97 | 3.97 | 1.53% | 10,894 |
| Jun 15, 2026 | 4.04 | 4.05 | 3.82 | 3.91 | 3.91 | 0.26% | 23,429 |
| Jun 12, 2026 | 3.99 | 3.99 | 3.82 | 3.90 | 3.90 | 2.09% | 12,790 |