Astral Limited - ASTRAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,404.6	1,440.7	1,440.7	1,446.9	1,404.6	784,128
December 03, 2025	1,421.1	1,409.6	1,409.6	1,426.3	1,401.1	552,547
December 02, 2025	1,433	1,419.7	1,419.7	1,439.5	1,413.4	636,694
December 01, 2025	1,450.5	1,440.5	1,440.5	1,450.5	1,423.5	437,147
November 28, 2025	1,470.1	1,440.8	1,440.8	1,470.1	1,436.6	528,245
November 27, 2025	1,469.9	1,471	1,471	1,479.1	1,460.5	369,425
November 26, 2025	1,465	1,466	1,466	1,481.4	1,457.7	650,738
November 25, 2025	1,475.1	1,465.5	1,465.5	1,476.6	1,444.8	1.56M
November 24, 2025	1,448	1,473.2	1,473.2	1,514.9	1,438.3	2.71M
November 21, 2025	1,462.1	1,452.6	1,452.6	1,467	1,444.9	454,922
November 19, 2025	1,451	1,448.2	1,448.2	1,457.5	1,436.4	931,531
November 18, 2025	1,473.5	1,449.8	1,449.8	1,473.5	1,436.1	1.01M
November 17, 2025	1,508.1	1,465.7	1,465.7	1,508.1	1,456.4	1.76M
November 14, 2025	1,548	1,514	1,514	1,554	1,507.5	657,446
November 13, 2025	1,592.8	1,550.6	1,550.6	1,593.5	1,545.7	970,265
November 12, 2025	1,560	1,585.2	1,585.2	1,589.8	1,557.2	677,752
November 11, 2025	1,568	1,555.8	1,555.8	1,575.8	1,550	274,619
November 10, 2025	1,568.4	1,568.4	1,568.4	1,579.9	1,554.9	505,341
November 07, 2025	1,560.1	1,557.3	1,557.3	1,579	1,548	613,713
November 06, 2025	1,482.5	1,566.1	1,566.1	1,572.5	1,482.5	5.84M
November 04, 2025	1,487	1,467.2	1,467.2	1,492	1,462.3	429,263
November 03, 2025	1,460	1,480.7	1,480.7	1,486	1,440	693,278
October 31, 2025	1,468	1,450.1	1,450.1	1,468.4	1,445	397,283
October 30, 2025	1,464.7	1,464.9	1,464.9	1,468.2	1,453	344,234
October 29, 2025	1,456	1,464.8	1,464.8	1,467.8	1,448.9	420,127
October 28, 2025	1,435	1,450.2	1,450.2	1,455.8	1,426.5	571,585
October 27, 2025	1,430.7	1,435.2	1,435.2	1,440.6	1,411	487,878
October 24, 2025	1,451	1,430.8	1,430.8	1,457.5	1,425.1	621,026
October 23, 2025	1,446.7	1,455.8	1,455.8	1,462	1,435.2	833,768
October 21, 2025	1,460	1,446.7	1,446.7	1,460	1,445	32,936
October 20, 2025	1,442	1,448.2	1,448.2	1,452	1,432.7	449,269
October 17, 2025	1,448.6	1,442.4	1,442.4	1,456.5	1,435.2	458,775
October 16, 2025	1,437.9	1,444.8	1,444.8	1,448.7	1,431.8	453,099
October 15, 2025	1,418.6	1,438.8	1,438.8	1,449	1,415	558,872
October 14, 2025	1,427.1	1,418.6	1,418.6	1,428	1,403	388,990
October 13, 2025	1,424.6	1,421.2	1,421.2	1,426	1,402.6	446,688
October 10, 2025	1,406.1	1,427.1	1,427.1	1,434	1,391.1	734,185
October 09, 2025	1,406	1,406.1	1,406.1	1,415	1,395.1	580,693
October 08, 2025	1,419.9	1,406	1,406	1,427	1,396.2	543,303
October 07, 2025	1,393.2	1,419.4	1,419.4	1,425	1,390.3	950,549
October 06, 2025	1,383	1,383.6	1,383.6	1,398	1,368.4	464,130
October 03, 2025	1,376.4	1,383.6	1,383.6	1,387.1	1,360.8	509,629
October 01, 2025	1,369.6	1,376.4	1,376.4	1,381.5	1,358.7	345,411
September 30, 2025	1,379.2	1,366.4	1,366.4	1,381.5	1,350	519,096
September 29, 2025	1,373.9	1,366.7	1,366.7	1,388	1,364.3	580,505
September 26, 2025	1,411.9	1,373.8	1,373.8	1,415.2	1,370	376,171
September 25, 2025	1,428	1,405.9	1,405.9	1,428	1,396.1	866,669
September 24, 2025	1,430.1	1,439.9	1,439.9	1,450.6	1,421.7	567,946
September 23, 2025	1,438.9	1,436.4	1,436.4	1,453	1,427	489,921
September 22, 2025	1,440.1	1,438.4	1,438.4	1,461.6	1,435.1	486,870
September 19, 2025	1,460	1,452.4	1,452.4	1,469.8	1,447	716,969
September 18, 2025	1,459.7	1,459.2	1,459.2	1,465	1,446.3	451,590
September 17, 2025	1,476.8	1,459.7	1,459.7	1,478.6	1,455.3	334,619
September 16, 2025	1,465	1,476.8	1,476.8	1,480.1	1,452	395,894
September 15, 2025	1,460.9	1,458.5	1,458.5	1,466.4	1,451.8	225,444
September 12, 2025	1,455.8	1,461.1	1,461.1	1,478.4	1,451	1.04M
September 11, 2025	1,442.1	1,440.4	1,440.4	1,460.2	1,430.3	561,578
September 10, 2025	1,489	1,438.4	1,438.4	1,493.3	1,433.1	1.19M
September 09, 2025	1,460	1,462	1,462	1,474	1,437.3	828,879
September 08, 2025	1,470.1	1,462	1,462	1,474.7	1,453.6	455,948

Astral Limited (ASTRAL.NS) NSE