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 ₹6,908.96 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹767.99, while ₹1000 invested 1 year ago would be worth ₹972.31. This corresponds to total returns of 590.9%, -23.2%, -2.77%, respectively, with annualized returns of 21.31%, -5.14%, -2.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1,592 | 1,556.3 | 1,556.3 | 1,597 | 1,552.2 | 889,819 |
| August 13, 2026 | 1,499 | 1,592 | 1,592 | 1,600 | 1,491 | 12.37M |
| August 12, 2026 | 1,431.9 | 1,464 | 1,464 | 1,464 | 1,425.7 | 398,896 |
| August 11, 2026 | 1,437 | 1,424.9 | 1,424.9 | 1,443.8 | 1,418.7 | 228,442 |
| August 10, 2026 | 1,445 | 1,437 | 1,437 | 1,449.7 | 1,431.1 | 199,026 |
| August 07, 2026 | 1,440 | 1,444 | 1,444 | 1,451.3 | 1,435 | 118,762 |
| August 06, 2026 | 1,439.6 | 1,442 | 1,442 | 1,456.8 | 1,434.2 | 196,726 |
| August 05, 2026 | 1,448 | 1,434.7 | 1,434.7 | 1,451 | 1,418 | 518,128 |
| August 04, 2026 | 1,446 | 1,448 | 1,448 | 1,466.1 | 1,435 | 245,864 |
| August 03, 2026 | 1,465 | 1,435.6 | 1,435.6 | 1,465.7 | 1,425.2 | 652,477 |
| July 31, 2026 | 1,470.9 | 1,448.6 | 1,448.6 | 1,471.9 | 1,444 | 349,000 |
| July 30, 2026 | 1,488.3 | 1,471.9 | 1,471.9 | 1,504.4 | 1,467.3 | 574,874 |
| July 29, 2026 | 1,471.8 | 1,476.3 | 1,476.3 | 1,480 | 1,460 | 187,207 |
| July 28, 2026 | 1,452 | 1,471.4 | 1,471.4 | 1,483.9 | 1,450.6 | 356,529 |
| July 27, 2026 | 1,480 | 1,465.8 | 1,465.8 | 1,481.5 | 1,448.1 | 385,981 |
| July 23, 2026 | 1,419.6 | 1,413.4 | 1,413.4 | 1,433.3 | 1,402.1 | 415,020 |
| July 22, 2026 | 1,411.1 | 1,430.8 | 1,430.8 | 1,442 | 1,407.5 | 716,968 |
| July 21, 2026 | 1,389.7 | 1,415.1 | 1,415.1 | 1,421.7 | 1,386.1 | 874,767 |
| July 20, 2026 | 1,368 | 1,396.1 | 1,396.1 | 1,403.8 | 1,367.8 | 704,689 |
| July 17, 2026 | 1,370 | 1,377.8 | 1,377.8 | 1,381.8 | 1,362.1 | 624,569 |
| July 16, 2026 | 1,370 | 1,377 | 1,377 | 1,389.7 | 1,348.7 | 727,432 |
| July 15, 2026 | 1,364.6 | 1,359.8 | 1,359.8 | 1,365.1 | 1,346.7 | 361,177 |
| July 14, 2026 | 1,344.4 | 1,358.5 | 1,358.5 | 1,378 | 1,332.1 | 956,516 |
| July 13, 2026 | 1,333 | 1,330.9 | 1,330.9 | 1,335 | 1,315.1 | 269,930 |
| July 10, 2026 | 1,323.9 | 1,333.8 | 1,333.8 | 1,337.9 | 1,312.9 | 536,850 |
| July 09, 2026 | 1,336 | 1,317.1 | 1,317.1 | 1,348.8 | 1,311.6 | 527,329 |
| July 08, 2026 | 1,359 | 1,336 | 1,336 | 1,359 | 1,327.3 | 612,097 |
AD
