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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,432	1,454.9	1,454.9	1,458.2	1,415.1	989,357
September 04, 2025	1,430	1,421.3	1,421.3	1,430	1,408.1	464,813
September 03, 2025	1,417.9	1,425.7	1,425.7	1,433	1,415.2	445,062
September 02, 2025	1,407.3	1,417.9	1,417.9	1,428.7	1,394.9	598,869
September 01, 2025	1,369	1,407.3	1,407.3	1,412	1,365.8	444,781
August 29, 2025	1,355.6	1,359.8	1,359.8	1,368.6	1,348.9	517,230
August 28, 2025	1,390.1	1,361.8	1,361.8	1,392.1	1,354.6	880,210
August 26, 2025	1,414	1,390.1	1,390.1	1,415.3	1,385.2	904,261
August 25, 2025	1,424.9	1,414.3	1,414.3	1,426.4	1,410.7	493,068
August 22, 2025	1,420	1,425.1	1,425.1	1,435	1,415.5	811,033
August 21, 2025	1,419	1,421.4	1,421.4	1,448	1,388.8	2.23M
August 20, 2025	1,377	1,393.8	1,393.8	1,398	1,369.1	1.51M
August 19, 2025	1,320.2	1,366.1	1,366.1	1,370.9	1,304	1.85M
August 18, 2025	1,284.4	1,313.7	1,313.7	1,342.7	1,284.4	2.81M
August 14, 2025	1,282	1,279.2	1,279.2	1,294.5	1,270.3	1.46M
August 13, 2025	1,273	1,292.1	1,289.85	1,300	1,272.3	2.24M
August 12, 2025	1,310.1	1,269.3	1,269.3	1,356.7	1,263.7	6.63M
August 11, 2025	1,375.1	1,381.6	1,381.6	1,391	1,365.3	508,003

Astral Limited (ASTRAL.NS) NSE