Astec LifeSciences Limited (ASTEC.NS) NSE

668.40

-3.1(-0.46%)

Updated at May 13 03:29PM

Currency In INR

ASTEC.NS Historical Return

If you invested ₹1000 in Astec LifeSciences Limited (ASTEC.NS) 10 years ago, it would be worth ₹2,820.97 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹537.04, while ₹1000 invested 1 year ago would be worth ₹973.71. This corresponds to total returns of 182.1%, -46.3%, -2.63%, respectively, with annualized returns of 10.92%, -11.69%, -2.63%.

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
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
May 06, 2026	687.95	712.15	712.15	723	674.15	72,869
May 05, 2026	720.4	673.75	673.75	720.4	665	152,426
May 04, 2026	688	712.6	712.6	725	688	41,948
April 30, 2026	700	694.7	694.7	706.95	681.25	52,357
April 29, 2026	733	700.4	700.4	735.5	692.45	74,300
April 28, 2026	758	726.75	726.75	758	720	75,534
April 27, 2026	731.6	749.9	749.9	769.7	722	96,043
April 24, 2026	739.85	720.8	720.8	739.85	705.85	39,346
April 23, 2026	736	734.4	734.4	750.5	727.7	52,844
April 22, 2026	698	740.6	740.6	746	697.8	202,084
April 21, 2026	705	698.1	698.1	718	692	37,472
April 20, 2026	720.05	706.5	706.5	727.95	701	71,543
April 17, 2026	735	726.8	726.8	769.4	720	367,978
April 16, 2026	652.35	750.2	750.2	764.8	652	2.02M
April 15, 2026	643.95	649.1	649.1	671	639.55	189,709
April 13, 2026	634	635.65	635.65	660	630.35	373,976
April 10, 2026	560	658.95	658.95	672	560	3.45M
April 09, 2026	550.6	560	560	588	545	173,928
April 08, 2026	561	550.6	550.6	561	543.95	97,595
April 07, 2026	545.5	538.75	538.75	551.25	536.5	30,962
April 06, 2026	537	545.2	545.2	552.45	534	86,397
April 02, 2026	550	543	543	555	538.35	56,176
April 01, 2026	564	557.85	557.85	574.1	551	79,945
March 30, 2026	565.7	540.6	540.6	578	535.5	196,857
March 27, 2026	618	579.8	579.8	625.8	561.15	680,851
March 25, 2026	529.6	623.5	623.5	628.8	527.95	3.66M
March 24, 2026	535	524	524	545.85	518.05	69,176
March 23, 2026	551.65	521.85	521.85	558	513.4	56,979
March 20, 2026	-1	-1	562.85	-1	-1	0
March 19, 2026	592	564.85	564.85	600.1	562	32,900
March 18, 2026	585	595.3	595.3	608	585	54,311
March 17, 2026	588.95	585.45	585.45	593.35	569.75	81,496
March 16, 2026	628	580.25	580.25	628	563.25	141,191
March 13, 2026	628	625.15	625.15	630.7	614.45	49,156
March 12, 2026	616.35	626.35	626.35	637.7	616.35	31,858
March 11, 2026	629.9	625.75	625.75	637.55	625	21,715
March 10, 2026	634	628.75	628.75	647.8	625	23,005
March 09, 2026	606	625.75	625.75	637	606	39,360
March 06, 2026	633.5	627.6	627.6	641.5	625	17,870
March 05, 2026	636.4	632.85	632.85	646.4	625	35,246
March 04, 2026	-1	-1	639.95	-1	-1	0
March 02, 2026	616	628.25	628.25	649	615.95	56,563
February 27, 2026	620	623.7	623.7	631.35	616.35	15,686
February 26, 2026	616	627.85	627.85	637.25	616	17,953
February 25, 2026	615	620.65	620.65	624	615	19,907
February 24, 2026	624.55	618.35	618.35	624.55	612.05	11,993
February 23, 2026	636.8	625.4	625.4	642.45	621	18,389
February 20, 2026	636	633.05	633.05	647.95	629.35	23,776
February 19, 2026	636.5	639.4	639.4	649.9	632.55	28,104
February 18, 2026	642.6	636.5	636.5	643.2	632.05	22,123
February 17, 2026	620	642.6	642.6	657	620	79,393
February 16, 2026	628	623.15	623.15	634	617	23,693
February 13, 2026	645	636.9	636.9	645	615.05	99,376
February 12, 2026	621.9	648.45	648.45	661	616.95	161,311
February 11, 2026	633.7	621.9	621.9	634.35	617.3	34,700
February 10, 2026	634.95	633.7	633.7	644.45	630	27,685