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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,405.5	1,375.8	1,375.8	1,413.7	1,360.9	701,093
August 07, 2025	1,416.9	1,415.9	1,415.9	1,425.9	1,393	535,103
August 06, 2025	1,430	1,418.3	1,418.3	1,430.6	1,403	211,740
August 05, 2025	1,428.9	1,427	1,427	1,434.4	1,412	451,543
August 04, 2025	1,403.1	1,428.5	1,428.5	1,432	1,393.9	245,571
August 01, 2025	1,399.2	1,403.1	1,403.1	1,435	1,396.2	799,571
July 31, 2025	1,423.8	1,401.2	1,401.2	1,423.8	1,396	850,995
July 30, 2025	1,420	1,430.7	1,430.7	1,433	1,405.1	639,913
July 29, 2025	1,412	1,419.3	1,419.3	1,427.5	1,407.2	475,975
July 28, 2025	1,440.2	1,411.9	1,411.9	1,448.9	1,408.1	619,739
July 25, 2025	1,470	1,440.2	1,440.2	1,474.8	1,434	485,182
July 24, 2025	1,484.5	1,472.6	1,472.6	1,489.4	1,456	577,256
July 23, 2025	1,478	1,483.1	1,483.1	1,489	1,450	998,658
July 22, 2025	1,513	1,475	1,475	1,521.9	1,471	335,179
July 21, 2025	1,509.9	1,501	1,501	1,510	1,497	435,616
July 18, 2025	1,509	1,506.9	1,506.9	1,513.8	1,497.4	428,441
July 17, 2025	1,500	1,505.1	1,505.1	1,521	1,490.7	698,187
July 16, 2025	1,507	1,492.6	1,492.6	1,509.9	1,489.9	213,461
July 15, 2025	1,498	1,505	1,505	1,507.8	1,483.9	374,777
July 14, 2025	1,479.9	1,495	1,495	1,498	1,461.2	533,307
July 11, 2025	1,491.6	1,475.1	1,475.1	1,495.2	1,467.7	617,853
July 10, 2025	1,501.4	1,491.6	1,491.6	1,507.4	1,485	413,242
July 09, 2025	1,485	1,492.6	1,492.6	1,506	1,477.1	701,160
July 08, 2025	1,485	1,486	1,486	1,496.9	1,465.1	924,449
July 07, 2025	1,482.2	1,488.7	1,488.7	1,492.5	1,474	539,073
July 04, 2025	1,494	1,482.2	1,482.2	1,510.7	1,470.6	1.18M
July 03, 2025	1,494.2	1,493.1	1,493.1	1,501.9	1,488	567,519

Astral Limited (ASTRAL.NS) NSE