Astron Paper & Board Mill Limited (NSE:ASTRON)
India · Delayed Price · Currency is INR 3.920
+0.180 (4.81%)
Jul 21, 2026, 3:07 PM IST
Astron Paper & Board Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.83 | 3.92 | 3.74 | 3.92 | - | 4.81% | 65,531 |
| 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 |
| 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 |