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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,611.1	1,636.6	1,636.6	1,643.5	1,611.1	679,050
February 19, 2026	1,630	1,621	1,621	1,645	1,613.1	525,257
February 18, 2026	1,640	1,636.6	1,636.6	1,642	1,623.1	357,958
February 17, 2026	1,639.8	1,645.7	1,645.7	1,653	1,612.7	490,265
February 16, 2026	1,596.5	1,639.8	1,639.8	1,644.5	1,589.9	1.22M
February 13, 2026	1,589	1,596.5	1,596.5	1,604.6	1,559.5	585,850
February 12, 2026	1,594.9	1,591.6	1,591.6	1,615.5	1,578	1.24M
February 11, 2026	1,540	1,592.1	1,592.1	1,598.8	1,536.8	1.58M
February 10, 2026	1,499.5	1,532.2	1,532.2	1,537	1,493.4	883,095
February 09, 2026	1,476.8	1,490.7	1,490.7	1,498.3	1,460.1	452,579
February 06, 2026	1,495	1,472.2	1,472.2	1,522.9	1,460.2	998,285
February 05, 2026	1,509.2	1,503.6	1,503.6	1,514.8	1,495.1	298,047
February 04, 2026	1,503.5	1,501.4	1,501.4	1,510	1,486.1	738,239
February 03, 2026	1,492	1,503.5	1,503.5	1,510	1,483.8	460,248
February 02, 2026	1,465	1,467.6	1,467.6	1,472.7	1,424.1	243,903
February 01, 2026	1,474	1,463.8	1,463.8	1,495.7	1,433.1	233,276
January 30, 2026	1,457	1,476.6	1,476.6	1,483.4	1,444.8	371,018
January 29, 2026	1,441.1	1,460.8	1,460.8	1,464.8	1,438	231,931
January 28, 2026	1,397	1,452.9	1,452.9	1,455.6	1,397	407,846
January 27, 2026	1,394.5	1,400.5	1,400.5	1,406.1	1,375.2	436,841
January 23, 2026	1,413	1,383.9	1,383.9	1,425.3	1,378	418,236
January 22, 2026	1,350	1,413.2	1,413.2	1,424	1,350	637,788
January 21, 2026	1,388	1,347.8	1,347.8	1,395.4	1,332.9	635,658
January 20, 2026	1,430	1,392.1	1,392.1	1,440	1,387	301,959
January 19, 2026	1,457.8	1,439	1,439	1,462.7	1,418.1	239,419
January 16, 2026	1,480	1,464.3	1,464.3	1,498.3	1,458	469,970
January 14, 2026	1,426.5	1,462.6	1,462.6	1,474.8	1,426.5	487,273
January 13, 2026	1,440	1,438.5	1,438.5	1,451	1,422.6	174,688
January 12, 2026	1,455.9	1,438.7	1,438.7	1,457.9	1,417	202,955
January 09, 2026	1,465.1	1,449	1,449	1,479.3	1,438.2	246,235
January 08, 2026	1,502.6	1,476.3	1,476.3	1,512	1,464	361,536
January 07, 2026	1,478	1,502.6	1,502.6	1,509.9	1,478	1.02M
January 06, 2026	1,490.2	1,487.2	1,487.2	1,507.3	1,480.1	257,834
January 05, 2026	1,450	1,492.8	1,492.8	1,501.2	1,450	735,122
January 02, 2026	1,443	1,453.4	1,453.4	1,460	1,434.1	441,304
January 01, 2026	1,397.9	1,434.9	1,434.9	1,437.1	1,392.1	592,945
December 31, 2025	1,358	1,388.5	1,388.5	1,391.5	1,357.1	315,367
December 30, 2025	1,377	1,360.7	1,360.7	1,377	1,350	436,314
December 29, 2025	1,391	1,372	1,372	1,391.1	1,366.1	348,662
December 26, 2025	1,393.2	1,390	1,390	1,399.9	1,386	246,603
December 24, 2025	1,419.9	1,396.6	1,396.6	1,423	1,392.2	342,797
December 23, 2025	1,408.1	1,417	1,417	1,419.8	1,396	356,529
December 22, 2025	1,425.8	1,408.1	1,408.1	1,432.9	1,404	366,498
December 19, 2025	1,405	1,423.6	1,423.6	1,427	1,403.8	1.03M
December 18, 2025	1,421.1	1,407.9	1,407.9	1,428.1	1,402.5	451,728
December 17, 2025	1,464.9	1,428.9	1,428.9	1,464.9	1,425	357,433
December 16, 2025	1,420	1,462.9	1,462.9	1,471.6	1,417.9	831,635
December 15, 2025	1,420	1,430.6	1,430.6	1,431.9	1,403.4	171,918
December 12, 2025	1,410	1,416.4	1,416.4	1,420.6	1,404.7	229,029
December 11, 2025	1,399	1,406.7	1,406.7	1,412.2	1,388.2	510,801
December 10, 2025	1,428.9	1,392.4	1,392.4	1,434	1,386.4	402,324
December 09, 2025	1,422	1,428.4	1,428.4	1,440	1,421	495,346
December 08, 2025	1,454	1,433.3	1,433.3	1,466	1,422.7	643,278
December 05, 2025	1,440	1,459.5	1,459.5	1,465.9	1,433	713,692
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

Astral Limited (ASTRAL.NS) NSE