Astral Limited (ASTRAL.NS) NSE
1,574.90
-14.7(-0.92%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,574.90
-14.7(-0.92%)
Currency In INR
If you invested ₹1000 in Astral Limited (ASTRAL.NS) 10 years ago, it would be worth ₹8,205.6 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,251.2, while ₹1000 invested 1 year ago would be worth ₹1,121.88. This corresponds to total returns of 720.56%, 25.12%, 12.19%, respectively, with annualized returns of 23.43%, 4.58%, 12.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 1,585.9 | 1,589.6 | 1,589.6 | 1,602.6 | 1,578 | 556,304 |
| April 21, 2026 | 1,585 | 1,582.5 | 1,582.5 | 1,606.1 | 1,570 | 697,439 |
| April 20, 2026 | 1,605 | 1,591.4 | 1,591.4 | 1,618.4 | 1,580 | 793,795 |
| April 17, 2026 | 1,580 | 1,605 | 1,605 | 1,633.3 | 1,562.9 | 1.63M |
| April 16, 2026 | 1,637.9 | 1,578.7 | 1,578.7 | 1,637.9 | 1,550.2 | 2.34M |
| April 15, 2026 | 1,649 | 1,631 | 1,631 | 1,661.5 | 1,615 | 898,807 |
| April 13, 2026 | 1,600 | 1,625.1 | 1,625.1 | 1,637.5 | 1,587 | 652,584 |
| April 10, 2026 | 1,577 | 1,630 | 1,630 | 1,639.6 | 1,567.6 | 1.13M |
| April 09, 2026 | 1,527 | 1,563.7 | 1,563.7 | 1,570.1 | 1,518.6 | 908,842 |
| April 08, 2026 | 1,599.6 | 1,525.5 | 1,525.5 | 1,614.9 | 1,515.4 | 738,612 |
| April 07, 2026 | 1,519.5 | 1,544.5 | 1,544.5 | 1,550.7 | 1,497.3 | 792,891 |
| April 06, 2026 | 1,553.5 | 1,522.8 | 1,522.8 | 1,555 | 1,472.2 | 1.08M |
| April 02, 2026 | 1,539.8 | 1,553.5 | 1,553.5 | 1,575.5 | 1,456.6 | 1.35M |
| April 01, 2026 | 1,622.1 | 1,570.3 | 1,570.3 | 1,660 | 1,558.9 | 460,208 |
| March 30, 2026 | 1,590 | 1,599 | 1,599 | 1,626.4 | 1,581.5 | 742,787 |
| March 27, 2026 | 1,635 | 1,619.1 | 1,619.1 | 1,653.9 | 1,610.1 | 790,705 |
| March 25, 2026 | 1,614 | 1,646.6 | 1,646.6 | 1,678 | 1,606.4 | 703,832 |
| March 24, 2026 | 1,577.9 | 1,594.4 | 1,594.4 | 1,605.7 | 1,558.4 | 373,587 |
| March 23, 2026 | 1,586.6 | 1,556.3 | 1,556.3 | 1,614.4 | 1,546.9 | 524,399 |
| March 20, 2026 | -1 | -1 | 1,631.8 | -1 | -1 | 0 |
| March 19, 2026 | 1,653.4 | 1,640.4 | 1,640.4 | 1,653.4 | 1,625.5 | 478,039 |
| March 18, 2026 | 1,638 | 1,668.4 | 1,668.4 | 1,679.6 | 1,638 | 504,520 |
| March 17, 2026 | 1,624.9 | 1,652 | 1,652 | 1,660 | 1,619.7 | 490,103 |
| March 16, 2026 | 1,605.3 | 1,619.7 | 1,619.7 | 1,637.7 | 1,594.9 | 515,058 |
| March 13, 2026 | 1,679.7 | 1,611.8 | 1,611.8 | 1,688.1 | 1,606.9 | 535,981 |
| March 12, 2026 | 1,719 | 1,696 | 1,696 | 1,725 | 1,633.1 | 1.57M |
| March 11, 2026 | 1,681.8 | 1,746.3 | 1,746.3 | 1,768.7 | 1,677.4 | 2.88M |
| March 10, 2026 | 1,625.4 | 1,660.7 | 1,660.7 | 1,668 | 1,625.4 | 818,683 |
| March 09, 2026 | 1,677 | 1,605.9 | 1,605.9 | 1,677 | 1,595.2 | 527,330 |
| March 06, 2026 | 1,669 | 1,689.2 | 1,689.2 | 1,705.2 | 1,664.1 | 1.1M |
| March 05, 2026 | 1,648 | 1,663.1 | 1,663.1 | 1,667.8 | 1,622.2 | 368,457 |
| March 04, 2026 | -1 | -1 | 1,646.9 | -1 | -1 | 0 |
| March 02, 2026 | 1,590.5 | 1,669.8 | 1,669.8 | 1,676.2 | 1,590.5 | 813,157 |
| February 27, 2026 | 1,684.2 | 1,667.9 | 1,667.9 | 1,684.2 | 1,650.7 | 730,263 |
| February 26, 2026 | 1,683.2 | 1,684.2 | 1,684.2 | 1,693.9 | 1,669 | 615,200 |
| February 25, 2026 | 1,667 | 1,683.2 | 1,683.2 | 1,687.5 | 1,654.2 | 662,060 |
| February 24, 2026 | 1,623 | 1,664 | 1,664 | 1,672.2 | 1,623 | 659,604 |
| February 23, 2026 | 1,649 | 1,635.1 | 1,635.1 | 1,654 | 1,628.4 | 489,931 |
| February 20, 2026 | 1,611.1 | 1,636.6 | 1,636.6 | 1,643.5 | 1,611.1 | 679,050 |
| February 19, 2026 | 1,630 | 1,621 | 1,621 | 1,645 | 1,613.1 | 525,257 |
| February 18, 2026 | 1,640 | 1,636.6 | 1,636.6 | 1,642 | 1,623.1 | 357,958 |
| February 17, 2026 | 1,639.8 | 1,645.7 | 1,645.7 | 1,653 | 1,612.7 | 490,265 |
| February 16, 2026 | 1,596.5 | 1,639.8 | 1,639.8 | 1,644.5 | 1,589.9 | 1.22M |
| February 13, 2026 | 1,589 | 1,596.5 | 1,596.5 | 1,604.6 | 1,559.5 | 585,850 |
| February 12, 2026 | 1,594.9 | 1,591.6 | 1,591.6 | 1,615.5 | 1,578 | 1.24M |
| February 11, 2026 | 1,540 | 1,592.1 | 1,592.1 | 1,598.8 | 1,536.8 | 1.58M |
| February 10, 2026 | 1,499.5 | 1,532.2 | 1,532.2 | 1,537 | 1,493.4 | 883,095 |
| February 09, 2026 | 1,476.8 | 1,490.7 | 1,490.7 | 1,498.3 | 1,460.1 | 452,579 |
| February 06, 2026 | 1,495 | 1,472.2 | 1,472.2 | 1,522.9 | 1,460.2 | 998,285 |
| February 05, 2026 | 1,509.2 | 1,503.6 | 1,503.6 | 1,514.8 | 1,495.1 | 298,047 |
| February 04, 2026 | 1,503.5 | 1,501.4 | 1,501.4 | 1,510 | 1,486.1 | 738,239 |
| February 03, 2026 | 1,492 | 1,503.5 | 1,503.5 | 1,510 | 1,483.8 | 460,248 |
| February 02, 2026 | 1,465 | 1,467.6 | 1,467.6 | 1,472.7 | 1,424.1 | 243,903 |
| February 01, 2026 | 1,474 | 1,463.8 | 1,463.8 | 1,495.7 | 1,433.1 | 233,276 |
| January 30, 2026 | 1,457 | 1,476.6 | 1,476.6 | 1,483.4 | 1,444.8 | 371,018 |
| January 29, 2026 | 1,441.1 | 1,460.8 | 1,460.8 | 1,464.8 | 1,438 | 231,931 |
| January 28, 2026 | 1,397 | 1,452.9 | 1,452.9 | 1,455.6 | 1,397 | 407,846 |
| January 27, 2026 | 1,394.5 | 1,400.5 | 1,400.5 | 1,406.1 | 1,375.2 | 436,841 |
| January 23, 2026 | 1,413 | 1,383.9 | 1,383.9 | 1,425.3 | 1,378 | 418,236 |
| January 22, 2026 | 1,350 | 1,413.2 | 1,413.2 | 1,424 | 1,350 | 637,788 |