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 ₹1,735.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹548.98, while ₹1000 invested 1 year ago would be worth ₹893.3. This corresponds to total returns of 73.58%, -45.1%, -10.67%, respectively, with annualized returns of 5.67%, -11.31%, -10.67%.

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
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
August 13, 2026	607.85	602.05	602.05	616.95	589.6	51,274
August 12, 2026	615.2	607.85	607.85	616.05	606	21,724
August 11, 2026	622.15	615.2	615.2	627.5	604.2	40,307
August 10, 2026	618.1	620.65	620.65	627.9	616	7,800
August 07, 2026	616.6	620.5	620.5	629.9	616.5	9,461
August 06, 2026	618.4	620.35	620.35	627.9	615	11,033
August 05, 2026	626.3	616.55	616.55	629.9	604.8	53,466
August 04, 2026	628.25	622.25	622.25	639.9	618.6	29,680
August 03, 2026	645	628.3	628.3	663.8	625	70,469
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