Astral Limited (ASTRAL.NS) NSE
1,611.80
-84.2(-4.96%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,611.80
-84.2(-4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,679.7 | 1,611.8 | 1,611.8 | 1,688.1 | 1,606.9 | 535,981 |
| March 12, 2026 | 1,719 | 1,696 | 1,696 | 1,725 | 1,633.1 | 1.57M |
| March 11, 2026 | 1,681.8 | 1,746.3 | 1,746.3 | 1,768.7 | 1,677.4 | 2.88M |
| March 10, 2026 | 1,625.4 | 1,660.7 | 1,660.7 | 1,668 | 1,625.4 | 818,683 |
| March 09, 2026 | 1,677 | 1,605.9 | 1,605.9 | 1,677 | 1,595.2 | 527,330 |
| March 06, 2026 | 1,669 | 1,689.2 | 1,689.2 | 1,705.2 | 1,664.1 | 1.1M |
| March 05, 2026 | 1,648 | 1,663.1 | 1,663.1 | 1,667.8 | 1,622.2 | 368,457 |
| March 02, 2026 | 1,590.5 | 1,669.8 | 1,669.8 | 1,676.2 | 1,590.5 | 813,157 |
| February 27, 2026 | 1,684.2 | 1,667.9 | 1,667.9 | 1,684.2 | 1,650.7 | 730,263 |
| February 26, 2026 | 1,683.2 | 1,684.2 | 1,684.2 | 1,693.9 | 1,669 | 615,200 |
| February 25, 2026 | 1,667 | 1,683.2 | 1,683.2 | 1,687.5 | 1,654.2 | 662,060 |
| February 24, 2026 | 1,623 | 1,664 | 1,664 | 1,672.2 | 1,623 | 659,604 |
| February 23, 2026 | 1,649 | 1,635.1 | 1,635.1 | 1,654 | 1,628.4 | 489,931 |
| February 20, 2026 | 1,611.1 | 1,636.6 | 0 | 1,643.5 | 1,611.1 | 679,050 |
| February 19, 2026 | 1,630 | 1,621 | 0 | 1,645 | 1,613.1 | 525,257 |
| February 18, 2026 | 1,640 | 1,636.6 | 0 | 1,642 | 1,623.1 | 357,958 |
| February 17, 2026 | 1,639.8 | 1,645.7 | 0 | 1,653 | 1,612.7 | 490,265 |
| February 16, 2026 | 1,596.5 | 1,639.8 | 0 | 1,644.5 | 1,589.9 | 1.22M |
| February 13, 2026 | 1,589 | 1,596.5 | 0 | 1,604.6 | 1,559.5 | 585,850 |
| February 12, 2026 | 1,594.9 | 1,591.6 | 0 | 1,615.5 | 1,578 | 1.24M |
| February 11, 2026 | 1,540 | 1,592.1 | 0 | 1,598.8 | 1,536.8 | 1.58M |
| February 10, 2026 | 1,499.5 | 1,532.2 | 0 | 1,537 | 1,493.4 | 883,095 |
| February 09, 2026 | 1,476.8 | 1,490.7 | 0 | 1,498.3 | 1,460.1 | 452,579 |
| February 06, 2026 | 1,495 | 1,472.2 | 0 | 1,522.9 | 1,460.2 | 998,285 |
| February 05, 2026 | 1,509.2 | 1,503.6 | 0 | 1,514.8 | 1,495.1 | 298,047 |
| February 04, 2026 | 1,503.5 | 1,501.4 | 0 | 1,510 | 1,486.1 | 738,239 |
| February 03, 2026 | 1,492 | 1,503.5 | 0 | 1,510 | 1,483.8 | 460,248 |
| February 02, 2026 | 1,465 | 1,467.6 | 0 | 1,472.7 | 1,424.1 | 243,903 |
| February 01, 2026 | 1,474 | 1,463.8 | 0 | 1,495.7 | 1,433.1 | 233,276 |
| January 30, 2026 | 1,457 | 1,476.6 | 0 | 1,483.4 | 1,444.8 | 371,018 |
| January 29, 2026 | 1,441.1 | 1,460.8 | 0 | 1,464.8 | 1,438 | 231,931 |
| January 28, 2026 | 1,397 | 1,452.9 | 0 | 1,455.6 | 1,397 | 407,846 |
| January 27, 2026 | 1,394.5 | 1,400.5 | 0 | 1,406.1 | 1,375.2 | 436,841 |
| January 23, 2026 | 1,413 | 1,383.9 | 0 | 1,425.3 | 1,378 | 418,236 |
| January 22, 2026 | 1,350 | 1,413.2 | 0 | 1,424 | 1,350 | 637,788 |
| January 21, 2026 | 1,388 | 1,347.8 | 0 | 1,395.4 | 1,332.9 | 635,658 |
| January 20, 2026 | 1,430 | 1,392.1 | 0 | 1,440 | 1,387 | 301,961 |
| January 19, 2026 | 1,457.8 | 1,439 | 0 | 1,462.7 | 1,418.1 | 239,419 |
| January 16, 2026 | 1,480 | 1,464.3 | 0 | 1,498.3 | 1,458 | 469,970 |
| January 14, 2026 | 1,426.5 | 1,462.6 | 0 | 1,474.8 | 1,426.5 | 487,273 |
| January 13, 2026 | 1,440 | 1,438.5 | 0 | 1,451 | 1,422.6 | 174,688 |
| January 12, 2026 | 1,455.9 | 1,438.7 | 0 | 1,457.9 | 1,417 | 202,955 |
| January 09, 2026 | 1,465.1 | 1,449 | 0 | 1,479.3 | 1,438.2 | 246,235 |
| January 08, 2026 | 1,502.6 | 1,476.3 | 0 | 1,512 | 1,464 | 361,536 |
| January 07, 2026 | 1,478 | 1,502.6 | 0 | 1,509.9 | 1,478 | 1.02M |
| January 06, 2026 | 1,490.2 | 1,487.2 | 0 | 1,507.3 | 1,480.1 | 257,834 |
| January 05, 2026 | 1,450 | 1,492.8 | 0 | 1,501.2 | 1,450 | 735,122 |
| January 02, 2026 | 1,443 | 1,453.4 | 0 | 1,460 | 1,434.1 | 441,304 |
| January 01, 2026 | 1,397.9 | 1,434.9 | 0 | 1,437.1 | 1,392.1 | 592,945 |
| December 31, 2025 | 1,358 | 1,388.5 | 0 | 1,391.5 | 1,357.1 | 315,367 |
| December 30, 2025 | 1,377 | 1,360.3 | 0 | 1,377 | 1,350 | 608,767 |
| December 29, 2025 | 1,391 | 1,372 | 0 | 1,391.1 | 1,366.1 | 348,663 |
| December 26, 2025 | 1,393.2 | 1,390 | 0 | 1,399.9 | 1,386 | 246,603 |
| December 24, 2025 | 1,419.9 | 1,396.6 | 0 | 1,423 | 1,392.2 | 342,797 |
| December 23, 2025 | 1,408.1 | 1,417 | 0 | 1,419.8 | 1,396 | 356,529 |
| December 22, 2025 | 1,425.8 | 1,408.1 | 0 | 1,432.9 | 1,404 | 366,498 |
| December 19, 2025 | 1,405 | 1,423.6 | 0 | 1,427 | 1,403.8 | 1.03M |
| December 18, 2025 | 1,421.1 | 1,407.9 | 0 | 1,428.1 | 1,402.5 | 451,728 |
| December 17, 2025 | 1,464.9 | 1,428.9 | 0 | 1,464.9 | 1,425 | 357,433 |
| December 16, 2025 | 1,420 | 1,462.9 | 0 | 1,471.6 | 1,417.9 | 831,639 |