Astec LifeSciences Limited (ASTEC.NS) NSE

Currency In INR

ASTEC.NS Historical Return

If you invested ₹1000 in Astec LifeSciences Limited (ASTEC.NS) 10 years ago, it would be worth ₹1,890.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹481.17, while ₹1000 invested 1 year ago would be worth ₹741.14. This corresponds to total returns of 89.03%, -51.88%, -25.89%, respectively, with annualized returns of 6.57%, -13.6%, -25.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASTEC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	629	655.35	655.35	669	629	91,939
July 30, 2026	642.65	627	627	650.4	621.1	27,293
July 29, 2026	646.1	642.65	642.65	663.9	638	20,924
July 28, 2026	664.6	649.45	649.45	688.3	645	25,178
July 27, 2026	665	664.6	664.6	672.95	661.05	8,281
July 24, 2026	663	659.1	659.1	667	638.05	18,026
July 23, 2026	673	665.55	665.55	679.9	661.1	16,883
July 22, 2026	678.5	672.75	672.75	678.5	666.1	9,985
July 21, 2026	680.3	678.5	678.5	690	668.1	68,037
July 20, 2026	693.5	685.85	685.85	695.6	675	11,970
July 17, 2026	696.95	690.75	690.75	718	687.05	32,651
July 16, 2026	682.7	700.45	700.45	720	680.1	186,144
July 15, 2026	682.45	682.7	682.7	708.95	678	53,085
July 14, 2026	687	682.45	682.45	687	681	5,305
July 13, 2026	690.2	686.65	686.65	690.2	682	11,652
July 10, 2026	690	689.2	689.2	707.65	685	22,459
July 09, 2026	677.2	686.65	686.65	690.5	670.45	20,020
July 08, 2026	686	670.15	670.15	718.45	665	29,461
July 07, 2026	702.45	687.15	687.15	709.55	676.95	24,488
July 06, 2026	710	699.4	699.4	723.95	695	41,987
July 03, 2026	720	709.9	709.9	730	707.4	28,221
July 02, 2026	729.95	721.95	721.95	749	712.85	91,487
July 01, 2026	705	713.65	713.65	730.75	705	27,799
June 30, 2026	710.1	711.25	711.25	725	703.4	20,581
June 29, 2026	722	712.7	712.7	731.95	705	24,708
June 25, 2026	754	725.45	725.45	765.9	720.3	68,202
June 24, 2026	771.05	751.9	751.9	775	749.25	39,357
June 23, 2026	779	768.35	768.35	796.4	764.05	24,406
June 22, 2026	797.75	777.5	777.5	824	775	43,816
June 19, 2026	793	797.7	797.7	808.6	786.65	32,100
June 18, 2026	794.2	793.85	793.85	796.8	786.6	22,286
June 17, 2026	794.95	789.45	789.45	808	784.2	63,564
June 16, 2026	774.35	789.9	789.9	794	766.05	60,493
June 15, 2026	777.5	762.95	762.95	794.75	760.05	81,236
June 12, 2026	787.7	769.6	769.6	791.45	768.05	27,813
June 11, 2026	778.7	771.5	771.5	784.3	761	31,487
June 10, 2026	789	775.95	775.95	809.9	769.4	78,105
June 09, 2026	774.9	794.75	794.75	815	774.9	103,633
June 08, 2026	757	771.25	771.25	824.6	741.3	245,659
June 05, 2026	776.9	758	758	800.75	755.05	46,121
June 04, 2026	780.55	777.25	777.25	797.6	771.5	38,624
June 03, 2026	778.3	782.85	782.85	848.85	772.1	386,835
June 02, 2026	727.2	787.9	787.9	822.75	722.6	365,978
June 01, 2026	769.7	738.25	738.25	773	732.5	38,797
May 29, 2026	763.5	770.95	770.95	850	755.65	585,724
May 27, 2026	749	761.25	761.25	785	743.55	77,725
May 26, 2026	752.9	746.95	746.95	769.8	742.3	36,617
May 25, 2026	775	752.9	752.9	775.35	750	37,108
May 22, 2026	742.3	771.8	771.8	788.15	723.9	120,066
May 21, 2026	758	736.65	736.65	758.95	731	41,635
May 20, 2026	737.95	751.55	751.55	778.65	724.9	116,974
May 19, 2026	748	738.75	738.75	761.85	723	196,916
May 18, 2026	666	754.75	754.75	797	647.95	2.41M
May 15, 2026	667.05	675.8	675.8	690.2	652.2	40,987
May 14, 2026	670	657.2	657.2	684.45	654	28,712
May 13, 2026	675	668.4	668.4	695	654.05	37,196
May 12, 2026	690	671.5	671.5	700.45	665	24,471
May 11, 2026	701	694.25	694.25	701.8	688.15	19,682
May 08, 2026	715.25	710.7	710.7	717.45	703.3	27,336
May 07, 2026	703	715.25	715.25	719	700	40,130