If you invested ₹1000 in Astral Limited (ASTRAL.NS) 10 years ago, it would be worth ₹7,077.04 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,018.38, while ₹1000 invested 1 year ago would be worth ₹1,073.59. This corresponds to total returns of 607.7%, 1.84%, 7.36%, respectively, with annualized returns of 21.6%, 0.36%, 7.36%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,532 | 1,528.5 | 1,528.5 | 1,546 | 1,521 | 451,537 |
| August 20, 2026 | 1,550 | 1,532 | 1,532 | 1,552.9 | 1,532 | 257,504 |
| August 19, 2026 | 1,535.7 | 1,544.9 | 1,544.9 | 1,577 | 1,516.2 | 385,557 |
| August 18, 2026 | 1,538.4 | 1,520 | 1,520 | 1,545 | 1,517.1 | 176,338 |
| August 17, 2026 | 1,550 | 1,538.3 | 1,538.3 | 1,559 | 1,536.2 | 352,957 |
| August 14, 2026 | 1,592 | 1,556.3 | 1,556.3 | 1,597 | 1,552.2 | 889,819 |
| August 13, 2026 | 1,499 | 1,592 | 1,592 | 1,600 | 1,491 | 12.37M |
| August 12, 2026 | 1,431.9 | 1,464 | 1,464 | 1,464 | 1,425.7 | 398,896 |
| August 11, 2026 | 1,437 | 1,424.9 | 1,424.9 | 1,443.8 | 1,418.7 | 228,442 |
| August 10, 2026 | 1,445 | 1,437 | 1,437 | 1,449.7 | 1,431.1 | 199,026 |
| August 07, 2026 | 1,440 | 1,444 | 1,444 | 1,451.3 | 1,435 | 118,762 |
| August 06, 2026 | 1,439.6 | 1,442 | 1,442 | 1,456.8 | 1,434.2 | 196,726 |
| August 05, 2026 | 1,448 | 1,434.7 | 1,434.7 | 1,451 | 1,418 | 518,128 |
| August 04, 2026 | 1,446 | 1,448 | 1,448 | 1,466.1 | 1,435 | 245,864 |
| August 03, 2026 | 1,465 | 1,435.6 | 1,435.6 | 1,465.7 | 1,425.2 | 652,477 |
| July 31, 2026 | 1,470.9 | 1,448.6 | 1,448.6 | 1,471.9 | 1,444 | 349,000 |
| July 30, 2026 | 1,488.3 | 1,471.9 | 1,471.9 | 1,504.4 | 1,467.3 | 574,874 |
| July 29, 2026 | 1,471.8 | 1,476.3 | 1,476.3 | 1,480 | 1,460 | 187,207 |
| July 28, 2026 | 1,452 | 1,471.4 | 1,471.4 | 1,483.9 | 1,450.6 | 356,529 |
| July 27, 2026 | 1,480 | 1,465.8 | 1,465.8 | 1,481.5 | 1,448.1 | 385,981 |
| July 23, 2026 | 1,419.6 | 1,413.4 | 1,413.4 | 1,433.3 | 1,402.1 | 415,020 |
| July 22, 2026 | 1,411.1 | 1,430.8 | 1,430.8 | 1,442 | 1,407.5 | 716,968 |
| July 21, 2026 | 1,389.7 | 1,415.1 | 1,415.1 | 1,421.7 | 1,386.1 | 874,767 |
| July 20, 2026 | 1,368 | 1,396.1 | 1,396.1 | 1,403.8 | 1,367.8 | 704,689 |
| July 17, 2026 | 1,370 | 1,377.8 | 1,377.8 | 1,381.8 | 1,362.1 | 624,569 |
| July 16, 2026 | 1,370 | 1,377 | 1,377 | 1,389.7 | 1,348.7 | 727,432 |
| July 15, 2026 | 1,364.6 | 1,359.8 | 1,359.8 | 1,365.1 | 1,346.7 | 361,177 |
| July 14, 2026 | 1,344.4 | 1,358.5 | 1,358.5 | 1,378 | 1,332.1 | 956,516 |
| July 13, 2026 | 1,333 | 1,330.9 | 1,330.9 | 1,335 | 1,315.1 | 269,930 |
| July 10, 2026 | 1,323.9 | 1,333.8 | 1,333.8 | 1,337.9 | 1,312.9 | 536,850 |
| July 09, 2026 | 1,336 | 1,317.1 | 1,317.1 | 1,348.8 | 1,311.6 | 527,329 |
| July 08, 2026 | 1,359 | 1,336 | 1,336 | 1,359 | 1,327.3 | 612,097 |
| July 07, 2026 | 1,388 | 1,359.5 | 1,359.5 | 1,388 | 1,354.4 | 457,579 |
| July 06, 2026 | 1,402 | 1,389 | 1,389 | 1,411.8 | 1,376 | 809,070 |
| July 03, 2026 | 1,370 | 1,385 | 1,385 | 1,387.2 | 1,351 | 506,210 |
| July 02, 2026 | 1,370 | 1,363.2 | 1,363.2 | 1,374.5 | 1,351.7 | 806,625 |
| July 01, 2026 | 1,339 | 1,362.1 | 1,362.1 | 1,369 | 1,336.6 | 941,684 |
| June 30, 2026 | 1,381.6 | 1,335.6 | 1,335.6 | 1,387 | 1,329 | 1.73M |
| June 29, 2026 | 1,417 | 1,368 | 1,368 | 1,423 | 1,339 | 3.77M |
| June 25, 2026 | 1,532.1 | 1,486.9 | 1,486.9 | 1,536 | 1,483.4 | 987,298 |
| June 24, 2026 | 1,530.9 | 1,536.7 | 1,536.7 | 1,540 | 1,515.7 | 339,187 |
| June 23, 2026 | 1,560 | 1,523.4 | 1,523.4 | 1,573.9 | 1,517.3 | 270,347 |
| June 22, 2026 | 1,546 | 1,557.8 | 1,557.8 | 1,564.8 | 1,546 | 158,414 |
| June 19, 2026 | 1,560 | 1,542.1 | 1,542.1 | 1,563.8 | 1,525.3 | 464,127 |
| June 18, 2026 | 1,575 | 1,565.7 | 1,565.7 | 1,583.3 | 1,561.2 | 618,150 |
| June 17, 2026 | 1,564 | 1,565.2 | 1,565.2 | 1,575 | 1,538.1 | 453,230 |
| June 16, 2026 | 1,557.8 | 1,564 | 1,564 | 1,574.3 | 1,542.6 | 468,642 |
| June 15, 2026 | 1,531 | 1,544.8 | 1,544.8 | 1,554.9 | 1,518 | 593,956 |
| June 12, 2026 | 1,514 | 1,508.6 | 1,508.6 | 1,531.6 | 1,498 | 833,443 |
| June 11, 2026 | 1,500 | 1,490.2 | 1,490.2 | 1,516.3 | 1,485.5 | 297,396 |
| June 10, 2026 | 1,527.9 | 1,501.5 | 1,501.5 | 1,554 | 1,495.4 | 260,088 |
| June 09, 2026 | 1,520 | 1,526 | 1,526 | 1,531 | 1,511.6 | 360,982 |
| June 08, 2026 | 1,500 | 1,511.2 | 1,511.2 | 1,548.6 | 1,493 | 339,312 |
| June 05, 2026 | 1,555 | 1,518.8 | 1,518.8 | 1,564.4 | 1,513.6 | 391,870 |
| June 04, 2026 | 1,532 | 1,549.3 | 1,549.3 | 1,557.8 | 1,525.2 | 641,265 |
| June 03, 2026 | 1,534.3 | 1,536.9 | 1,536.9 | 1,548.7 | 1,517.2 | 727,937 |
| 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 |