Astral Limited (ASTRAL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASTRAL.NS Historical Return
If you invested ₹1000 in Astral Limited (ASTRAL.NS) 10 years ago, it would be worth ₹7,254.43 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹747.91, while ₹1000 invested 1 year ago would be worth ₹805.07. This corresponds to total returns of 625.44%, -25.21%, -19.49%, respectively, with annualized returns of 21.92%, -5.64%, -19.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASTRAL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,285 | 1,270 | 1,270 | 1,287.5 | 1,266.4 | 1.11M |
| November 09, 2026 | 1,261.6 | 1,272.8 | 1,272.8 | 1,293 | 1,252.3 | 1.66M |
| November 08, 2026 | 1,260 | 1,260 | 1,260 | 1,273.9 | 1,257 | 436,900 |
| November 06, 2026 | 1,360 | 1,247.3 | 1,247.3 | 1,360 | 1,209.6 | 6.63M |
| November 05, 2026 | 1,440 | 1,386.9 | 1,386.9 | 1,442.1 | 1,382.5 | 1.44M |
| November 04, 2026 | 1,390.8 | 1,422.1 | 1,422.1 | 1,428 | 1,379.8 | 916,300 |
| November 03, 2026 | 1,355.6 | 1,388.2 | 1,388.2 | 1,394.4 | 1,353.6 | 443,275 |
| November 02, 2026 | 1,344.2 | 1,361.3 | 1,361.3 | 1,373 | 1,343 | 437,750 |
| October 30, 2026 | 1,365.4 | 1,341.9 | 1,341.9 | 1,365.4 | 1,333 | 314,075 |
| October 29, 2026 | 1,362 | 1,365.4 | 1,365.4 | 1,368.2 | 1,349 | 204,504 |
| October 28, 2026 | 1,361 | 1,360.6 | 1,360.6 | 1,371.5 | 1,340 | 287,052 |
| October 27, 2026 | 1,351 | 1,376 | 1,376 | 1,376 | 1,337.4 | 581,569 |
| October 26, 2026 | 1,357 | 1,349 | 1,349 | 1,397.1 | 1,333.1 | 762,558 |
| October 23, 2026 | 1,380 | 1,357 | 1,357 | 1,397.1 | 1,347.3 | 323,287 |
| October 22, 2026 | 1,381 | 1,386.5 | 1,386.5 | 1,386.9 | 1,357.4 | 521,107 |
| October 21, 2026 | 1,425 | 1,395.8 | 1,395.8 | 1,438.2 | 1,381.9 | 327,068 |
| October 19, 2026 | 1,422.8 | 1,428 | 1,428 | 1,438.2 | 1,418.5 | 247,385 |
| October 16, 2026 | 1,440.3 | 1,427.4 | 1,427.4 | 1,448.3 | 1,426 | 411,151 |
| October 15, 2026 | 1,444 | 1,443.3 | 1,443.3 | 1,469.4 | 1,438.2 | 365,187 |
| October 14, 2026 | 1,432.9 | 1,443.2 | 1,443.2 | 1,455.6 | 1,426 | 294,643 |
| October 13, 2026 | 1,430.9 | 1,442 | 1,442 | 1,442 | 1,418.3 | 266,611 |
| October 12, 2026 | 1,415.2 | 1,430.4 | 1,430.4 | 1,444.8 | 1,412.8 | 475,325 |
| October 09, 2026 | 1,408.1 | 1,409.8 | 1,409.8 | 1,430.9 | 1,405 | 171,437 |
| October 08, 2026 | 1,428 | 1,408.5 | 1,408.5 | 1,452 | 1,408.5 | 579,289 |
| October 07, 2026 | 1,401.3 | 1,427.7 | 1,427.7 | 1,448 | 1,390.2 | 759,647 |
| October 06, 2026 | 1,355.1 | 1,402.3 | 1,402.3 | 1,405 | 1,348.6 | 359,762 |
| October 05, 2026 | 1,349 | 1,362.1 | 1,362.1 | 1,367.2 | 1,339.4 | 325,806 |
| October 01, 2026 | 1,368.1 | 1,344 | 1,344 | 1,368.5 | 1,316.1 | 299,226 |
| September 30, 2026 | 1,376 | 1,370.4 | 1,370.4 | 1,384.1 | 1,366 | 258,114 |
| September 29, 2026 | 1,370.5 | 1,375 | 1,375 | 1,384.2 | 1,346.5 | 933,913 |
| September 28, 2026 | 1,392.9 | 1,370.5 | 1,370.5 | 1,392.9 | 1,363 | 233,641 |
| September 25, 2026 | 1,389.8 | 1,399 | 1,399 | 1,399 | 1,385.6 | 358,868 |
| September 24, 2026 | 1,387.8 | 1,392 | 1,392 | 1,402.3 | 1,384 | 539,189 |
| September 23, 2026 | 1,388.9 | 1,394.8 | 1,394.8 | 1,404 | 1,383 | 270,757 |
| September 22, 2026 | 1,401 | 1,381.6 | 1,381.6 | 1,407.9 | 1,381.6 | 419,575 |
| September 21, 2026 | 1,421.8 | 1,400.9 | 1,400.9 | 1,426.1 | 1,400.9 | 184,200 |
| September 18, 2026 | 1,400 | 1,427.7 | 1,427.7 | 1,427.7 | 1,397.5 | 1.39M |
| September 17, 2026 | 1,370.1 | 1,398.9 | 1,398.9 | 1,401 | 1,355 | 473,350 |
| September 16, 2026 | 1,376 | 1,382.5 | 1,382.5 | 1,388.3 | 1,357.6 | 523,896 |
| September 15, 2026 | 1,410 | 1,379.6 | 1,379.6 | 1,414.1 | 1,372.8 | 608,365 |
| September 11, 2026 | 1,452 | 1,411.4 | 1,411.4 | 1,456 | 1,402.5 | 872,167 |
| September 10, 2026 | 1,468.2 | 1,459 | 1,459 | 1,474.8 | 1,451.7 | 914,375 |
| September 09, 2026 | 1,492.8 | 1,474.8 | 1,474.8 | 1,507 | 1,465.6 | 769,503 |
| September 08, 2026 | 1,498.2 | 1,500.8 | 1,500.8 | 1,507.4 | 1,485 | 613,597 |
| September 07, 2026 | 1,482.7 | 1,498.2 | 1,498.2 | 1,501.5 | 1,482.2 | 742,651 |
| September 04, 2026 | 1,489.8 | 1,492.9 | 1,492.9 | 1,509.9 | 1,484 | 658,868 |
| September 03, 2026 | 1,493 | 1,495.2 | 1,495.2 | 1,497 | 1,476.7 | 640,757 |
| September 02, 2026 | 1,502 | 1,487 | 1,487 | 1,516.4 | 1,476.7 | 1.05M |
| September 01, 2026 | 1,537.5 | 1,507 | 1,507 | 1,538 | 1,493.1 | 726,492 |
| August 31, 2026 | 1,520 | 1,522.2 | 1,522.2 | 1,581 | 1,515.5 | 11.52M |
| August 28, 2026 | 1,535.6 | 1,532.3 | 1,532.3 | 1,556.4 | 1,529.5 | 700,558 |
| August 27, 2026 | 1,526.1 | 1,529.2 | 1,529.2 | 1,547.5 | 1,521.3 | 346,093 |
| August 26, 2026 | 1,540.5 | 1,526.1 | 1,526.1 | 1,544.6 | 1,525.9 | 408,678 |
| August 25, 2026 | 1,524.6 | 1,540 | 1,540 | 1,544.7 | 1,519 | 565,326 |
| August 24, 2026 | 1,525 | 1,532.8 | 1,532.8 | 1,547.6 | 1,521 | 308,892 |
| 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 |
AD
