Astral Limited (ASTRAL.NS) NSE
1,533.00
+6.3(+0.41%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,533.00
+6.3(+0.41%)
Currency In INR
If you invested ₹1000 in Astral Limited (ASTRAL.NS) 10 years ago, it would be worth ₹7,410.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,089.89, while ₹1000 invested 1 year ago would be worth ₹1,027.71. This corresponds to total returns of 641.08%, 8.99%, 2.77%, respectively, with annualized returns of 22.16%, 1.74%, 2.77%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,494.4 | 1,526.7 | 1,526.7 | 1,535.5 | 1,490.5 | 1M |
| June 01, 2026 | 1,595 | 1,533.1 | 1,533.1 | 1,595 | 1,526 | 324,692 |
| May 29, 2026 | 1,596 | 1,578.2 | 1,578.2 | 1,614.8 | 1,568.2 | 3.17M |
| May 27, 2026 | 1,577.9 | 1,598.6 | 1,598.6 | 1,604.9 | 1,569.2 | 477,086 |
| May 26, 2026 | 1,559.9 | 1,578.8 | 1,578.8 | 1,590 | 1,545.6 | 602,697 |
| May 25, 2026 | 1,566 | 1,552.3 | 1,552.3 | 1,566.6 | 1,540.5 | 434,879 |
| May 22, 2026 | 1,481.8 | 1,541.7 | 1,541.7 | 1,548.9 | 1,481 | 1.09M |
| May 21, 2026 | 1,468 | 1,480 | 1,480 | 1,488.9 | 1,459 | 862,861 |
| May 20, 2026 | 1,432.2 | 1,443.7 | 1,443.7 | 1,472.7 | 1,431.6 | 769,323 |
| May 19, 2026 | 1,545 | 1,448.9 | 1,448.9 | 1,545.7 | 1,440.5 | 2.38M |
| May 18, 2026 | 1,539 | 1,545.7 | 1,545.7 | 1,568.5 | 1,512.5 | 414,511 |
| May 15, 2026 | 1,568.7 | 1,550.8 | 1,550.8 | 1,588 | 1,547.1 | 328,900 |
| May 14, 2026 | 1,544.1 | 1,561.3 | 1,561.3 | 1,568.3 | 1,526.4 | 304,800 |
| May 13, 2026 | 1,521.4 | 1,544 | 1,544 | 1,571.5 | 1,503 | 425,319 |
| May 12, 2026 | 1,565 | 1,527.6 | 1,527.6 | 1,579.6 | 1,524.1 | 312,751 |
| May 11, 2026 | 1,571.1 | 1,572.1 | 1,572.1 | 1,590 | 1,560 | 471,227 |
| May 08, 2026 | 1,565.2 | 1,569.8 | 1,569.8 | 1,594.6 | 1,565.2 | 488,596 |
| May 07, 2026 | 1,577.9 | 1,569.1 | 1,569.1 | 1,597.8 | 1,561.9 | 984,926 |
| May 06, 2026 | 1,545 | 1,576.1 | 1,576.1 | 1,588.7 | 1,533.1 | 542,917 |
| May 05, 2026 | 1,570 | 1,531.6 | 1,531.6 | 1,570 | 1,528.5 | 259,752 |
| May 04, 2026 | 1,534.3 | 1,559.6 | 1,559.6 | 1,574.3 | 1,534.3 | 378,546 |
| April 30, 2026 | 1,546 | 1,529.7 | 1,529.7 | 1,548.9 | 1,520.6 | 333,474 |
| April 29, 2026 | 1,557 | 1,552.8 | 1,552.8 | 1,601 | 1,544.2 | 803,166 |
| April 28, 2026 | 1,545.5 | 1,548.9 | 1,548.9 | 1,558.9 | 1,532 | 468,227 |
| April 27, 2026 | 1,565 | 1,535 | 1,535 | 1,598 | 1,530 | 535,729 |
| April 24, 2026 | 1,578.3 | 1,563.2 | 1,563.2 | 1,591 | 1,551.9 | 2.39M |
| April 23, 2026 | 1,585 | 1,574.9 | 1,574.9 | 1,594.5 | 1,562.8 | 414,346 |
| 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 |