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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,465	1,466	1,466	1,481.4	1,457.7	650,738
November 25, 2025	1,475.1	1,465.5	1,465.5	1,476.6	1,444.8	1.56M
November 24, 2025	1,448	1,473.2	1,473.2	1,514.9	1,438.3	2.71M
November 21, 2025	1,462.1	1,452.6	1,452.6	1,467	1,444.9	454,922
November 19, 2025	1,451	1,448.2	1,448.2	1,457.5	1,436.4	931,531
November 18, 2025	1,473.5	1,449.8	1,449.8	1,473.5	1,436.1	1.01M
November 17, 2025	1,508.1	1,465.7	1,465.7	1,508.1	1,456.4	1.76M
November 14, 2025	1,548	1,514	1,514	1,554	1,507.5	657,446
November 13, 2025	1,592.8	1,550.6	1,550.6	1,593.5	1,545.7	970,265
November 12, 2025	1,560	1,585.2	1,585.2	1,589.8	1,557.2	677,752
November 11, 2025	1,568	1,555.8	1,555.8	1,575.8	1,550	274,619
November 10, 2025	1,568.4	1,568.4	1,568.4	1,579.9	1,554.9	505,341
November 07, 2025	1,560.1	1,557.3	1,557.3	1,579	1,548	613,713
November 06, 2025	1,482.5	1,566.1	1,566.1	1,572.5	1,482.5	5.84M
November 04, 2025	1,487	1,467.2	1,467.2	1,492	1,462.3	429,263
November 03, 2025	1,460	1,480.7	1,480.7	1,486	1,440	693,278
October 31, 2025	1,468	1,450.1	1,450.1	1,468.4	1,445	397,283
October 30, 2025	1,464.7	1,464.9	1,464.9	1,468.2	1,453	344,234
October 29, 2025	1,456	1,464.8	1,464.8	1,467.8	1,448.9	420,127
October 28, 2025	1,435	1,450.2	1,450.2	1,455.8	1,426.5	571,585
October 27, 2025	1,430.7	1,435.2	1,435.2	1,440.6	1,411	487,878
October 24, 2025	1,451	1,430.8	1,430.8	1,457.5	1,425.1	621,026
October 23, 2025	1,446.7	1,455.8	1,455.8	1,462	1,435.2	833,768
October 21, 2025	1,460	1,446.7	1,446.7	1,460	1,445	32,936
October 20, 2025	1,442	1,448.2	1,448.2	1,452	1,432.7	449,269
October 17, 2025	1,448.6	1,442.4	1,442.4	1,456.5	1,435.2	458,775

Astral Limited (ASTRAL.NS) NSE