Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 3.970
+0.020 (0.51%)
Jun 19, 2026, 3:28 PM IST
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.96 | 3.96 | 3.74 | 3.82 | 3.82 | -1.04% | 7,792 |
| Jun 10, 2026 | 3.79 | 3.96 | 3.62 | 3.86 | 3.86 | 2.12% | 32,011 |
| Jun 9, 2026 | 3.70 | 3.94 | 3.70 | 3.78 | 3.78 | -1.05% | 10,427 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.66 | 3.82 | 3.82 | -0.78% | 23,388 |
| Jun 5, 2026 | 3.90 | 4.04 | 3.80 | 3.85 | 3.85 | -3.75% | 49,415 |
| Jun 4, 2026 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 4,751 |
| Jun 3, 2026 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | 1.77% | 16,595 |
| Jun 2, 2026 | 3.95 | 4.09 | 3.90 | 3.95 | 3.95 | 0.25% | 14,848 |
| Jun 1, 2026 | 3.87 | 4.06 | 3.87 | 3.94 | 3.94 | -0.51% | 15,274 |
| May 29, 2026 | 4.15 | 4.18 | 3.80 | 3.96 | 3.96 | -1.00% | 66,860 |
| May 27, 2026 | 4.10 | 4.10 | 3.97 | 4.00 | 4.00 | -1.48% | 29,501 |
| May 26, 2026 | 4.03 | 4.14 | 4.03 | 4.06 | 4.06 | -1.22% | 11,445 |
| May 25, 2026 | 4.05 | 4.13 | 3.88 | 4.11 | 4.11 | 1.48% | 32,848 |
| 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 |