Astral Limited (ASTRAL.NS) NSE

1,395.60

-21.4(-1.51%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,419.91,396.61,396.61,4231,392.2342,797
December 23, 20251,408.11,4171,4171,419.81,396356,529
December 22, 20251,425.81,408.11,408.11,432.91,404366,498
December 19, 20251,4051,423.61,423.61,4271,403.81.03M
December 18, 20251,421.11,407.91,407.91,428.11,402.5451,728
December 17, 20251,464.91,428.91,428.91,464.91,425357,433
December 16, 20251,4201,462.91,462.91,471.61,417.9831,635
December 15, 20251,4201,430.61,430.61,431.91,403.4171,918
December 12, 20251,4101,416.41,416.41,420.61,404.7229,029
December 11, 20251,3991,406.71,406.71,412.21,388.2510,801
December 10, 20251,428.91,392.41,392.41,4341,386.4402,324
December 09, 20251,4221,428.41,428.41,4401,421495,346
December 08, 20251,4541,433.31,433.31,4661,422.7643,278
December 05, 20251,4401,459.51,459.51,465.91,433713,692
December 04, 20251,404.61,440.71,440.71,446.91,404.6784,128
December 03, 20251,421.11,409.61,409.61,426.31,401.1552,547
December 02, 20251,4331,419.71,419.71,439.51,413.4636,694
December 01, 20251,450.51,440.51,440.51,450.51,423.5437,147
November 28, 20251,470.11,440.81,440.81,470.11,436.6528,245
November 27, 20251,469.91,4711,4711,479.11,460.5369,425
November 26, 20251,4651,4661,4661,481.41,457.7650,738
November 25, 20251,475.11,465.51,465.51,476.61,444.81.56M
November 24, 20251,4481,473.21,473.21,514.91,438.32.71M
November 21, 20251,462.11,452.61,452.61,4671,444.9454,922
November 19, 20251,4511,448.21,448.21,457.51,436.4931,531
November 18, 20251,473.51,449.81,449.81,473.51,436.11.01M
November 17, 20251,508.11,465.71,465.71,508.11,456.41.76M
November 14, 20251,5481,5141,5141,5541,507.5657,446
November 13, 20251,592.81,550.61,550.61,593.51,545.7970,265
November 12, 20251,5601,585.21,585.21,589.81,557.2677,752
November 11, 20251,5681,555.81,555.81,575.81,550274,619
November 10, 20251,568.41,568.41,568.41,579.91,554.9505,341
November 07, 20251,560.11,557.31,557.31,5791,548613,713
November 06, 20251,482.51,566.11,566.11,572.51,482.55.84M
November 04, 20251,4871,467.21,467.21,4921,462.3429,263
November 03, 20251,4601,480.71,480.71,4861,440693,278
October 31, 20251,4681,450.11,450.11,468.41,445397,283
October 30, 20251,464.71,464.91,464.91,468.21,453344,234
October 29, 20251,4561,464.81,464.81,467.81,448.9420,127
October 28, 20251,4351,450.21,450.21,455.81,426.5571,585
October 27, 20251,430.71,435.21,435.21,440.61,411487,878
October 24, 20251,4511,430.81,430.81,457.51,425.1621,026
October 23, 20251,446.71,455.81,455.81,4621,435.2833,768
October 21, 20251,4601,446.71,446.71,4601,44532,936
October 20, 20251,4421,448.21,448.21,4521,432.7449,269
October 17, 20251,448.61,442.41,442.41,456.51,435.2458,775
October 16, 20251,437.91,444.81,444.81,448.71,431.8453,099
October 15, 20251,418.61,438.81,438.81,4491,415558,872
October 14, 20251,427.11,418.61,418.61,4281,403388,990
October 13, 20251,424.61,421.21,421.21,4261,402.6446,688
October 10, 20251,406.11,427.11,427.11,4341,391.1734,185
October 09, 20251,4061,406.11,406.11,4151,395.1580,693
October 08, 20251,419.91,4061,4061,4271,396.2543,303
October 07, 20251,393.21,419.41,419.41,4251,390.3950,549
October 06, 20251,3831,383.61,383.61,3981,368.4464,130
October 03, 20251,376.41,383.61,383.61,387.11,360.8509,629
October 01, 20251,369.61,376.41,376.41,381.51,358.7345,411
September 30, 20251,379.21,366.41,366.41,381.51,350519,096
September 29, 20251,373.91,366.71,366.71,3881,364.3580,505
September 26, 20251,411.91,373.81,373.81,415.21,370376,171
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved