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 ₹962.67 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹405.1, while ₹1000 invested 1 year ago would be worth ₹864.21. This corresponds to total returns of -3.73%, -59.49%, -13.58%, respectively, with annualized returns of -0.38%, -16.53%, -13.58%.

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
November 09, 2026	563.1	527.2	527.2	577	518.8	507,541
November 08, 2026	559.8	567.3	567.3	569.8	555.6	6,134
November 06, 2026	560	559.85	559.85	563.55	552	15,404
November 05, 2026	573	561.25	561.25	580	558.1	33,932
November 04, 2026	555.95	567.4	567.4	577.05	548	57,919
November 03, 2026	553	555.95	555.95	575	544.9	77,122
November 02, 2026	542	548.55	548.55	562	537.85	51,367
October 30, 2026	582	545.55	545.55	583.85	542.5	75,797
October 29, 2026	598	581.05	581.05	606.95	569.45	74,484
October 28, 2026	644.9	602.95	602.95	663.5	595.7	108,572
October 27, 2026	630	643.5	643.5	659.85	605	114,413
October 26, 2026	661	652.85	652.85	662.3	630	39,150
October 23, 2026	674.6	663.7	663.7	674.6	636.55	33,554
October 22, 2026	658	669.2	669.2	708.8	647.05	62,703
October 21, 2026	697	665.9	665.9	697	653.8	39,154
October 19, 2026	711	696.25	696.25	728.95	688.85	28,847
October 16, 2026	731.8	710.45	710.45	731.8	705.2	20,678
October 15, 2026	721.3	726.5	726.5	735.7	710	19,464
October 14, 2026	725.45	721.35	721.35	739.15	714.3	15,669
October 13, 2026	730	725.4	725.4	730	705.6	38,847
October 12, 2026	729.3	730.85	730.85	739.85	713.85	22,981
October 09, 2026	710.1	729.3	729.3	740	700.1	34,137
October 08, 2026	740	714.75	714.75	740	710.1	35,005
October 07, 2026	724.95	748.2	748.2	773.7	714.9	414,236
October 06, 2026	715	704.7	704.7	726	685	73,594
October 05, 2026	708.6	712.7	712.7	721.75	700	30,775
October 01, 2026	712.05	708.6	708.6	725.4	684.8	71,196
September 30, 2026	699	722.75	722.75	787.8	699	1.1M
September 29, 2026	705	696.25	696.25	715.3	686.8	30,315
September 28, 2026	740	711.8	711.8	740.1	706.25	27,961
September 25, 2026	731	739	739	768	717.55	114,860
September 24, 2026	747.7	728.8	728.8	756.8	721	67,021
September 23, 2026	772.5	757.45	757.45	788.4	750.1	335,516
September 22, 2026	715.05	794.5	794.5	825.95	712.5	2.1M
September 21, 2026	728	719.45	719.45	728	712.1	22,784
September 18, 2026	760	726.7	726.7	767.6	717.45	101,375
September 17, 2026	665	755.15	755.15	779.4	661.55	994,540
September 16, 2026	673.6	661.95	661.95	673.6	640.55	34,108
September 15, 2026	700	673.7	673.7	708.7	663.05	47,020
September 11, 2026	716	699.8	699.8	722.4	694	83,837
September 10, 2026	751	715.8	715.8	751	693.4	524,163
September 09, 2026	691	761	761	779.35	690	5.36M
September 08, 2026	551.2	662.8	662.8	662.8	551.2	1.27M
September 07, 2026	555	552.35	552.35	559.3	540	41,084
September 04, 2026	581.8	554.45	554.45	581.8	552.1	43,913
September 03, 2026	571.1	573.25	573.25	581	570.1	10,660
September 02, 2026	556.95	572.55	572.55	584.9	553.05	37,738
September 01, 2026	560	562.4	562.4	576.6	555.3	22,631
August 31, 2026	581.45	560.7	560.7	585	556	52,135
August 28, 2026	589	581.45	581.45	593.95	572	25,143
August 27, 2026	594.05	585.9	585.9	596.75	583.8	13,807
August 26, 2026	599.9	593.5	593.5	606.7	589	17,920
August 25, 2026	590	597.25	597.25	608.9	584.25	21,963
August 24, 2026	595	592.7	592.7	610	586.1	23,044
August 21, 2026	601.8	601.85	601.85	619.4	601	22,111
August 20, 2026	609.95	601.8	601.8	624	598	34,498
August 19, 2026	585.5	603.8	603.8	623.8	585.5	156,684
August 18, 2026	580.8	585.55	585.55	606.05	564.3	61,911
August 17, 2026	593.1	580.8	580.8	598.7	550	39,506
August 14, 2026	599.05	593.95	593.95	610.2	590.3	25,876