Astron Paper & Board Mill Limited - ASTRON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.4	13.72	13.72	15.11	13.68	67,902
September 25, 2025	15.67	14.4	14.4	15.68	14.39	69,088
September 24, 2025	16.56	15.15	15.15	16.56	15.15	83,382
September 23, 2025	16.7	15.95	15.95	16.7	15.95	36,345
September 22, 2025	15	15.93	15.93	15.93	14.92	77,983
September 19, 2025	15.24	15.18	15.18	15.54	14.93	36,130
September 18, 2025	15.73	15.14	15.14	16.09	15.06	49,985
September 17, 2025	16	15.72	15.72	16.65	15.69	84,905
September 16, 2025	15.21	15.94	15.94	15.94	15.21	49,524
September 15, 2025	15.35	15.19	15.19	16.29	15.11	70,315
September 12, 2025	16.74	15.9	15.9	16.74	15.9	289,874
September 11, 2025	17.17	16.74	16.74	17.17	16.59	29,678
September 10, 2025	17.5	17.17	17.17	17.5	16.9	22,836
September 09, 2025	18.4	17.32	17.32	18.4	17.11	83,251
September 08, 2025	18.89	17.86	17.86	18.89	17.6	83,651
September 05, 2025	18.4	18.05	18.05	18.42	17.43	213,825
September 04, 2025	18.65	17.55	17.55	18.67	16.9	565,760
September 03, 2025	17.56	17.79	17.79	17.79	17.56	36,448
September 02, 2025	15.19	16.18	16.18	16.18	15.19	534,058
September 01, 2025	13.45	14.71	14.71	14.71	13.38	296,595
August 29, 2025	12.17	13.38	13.38	13.38	12.02	393,226
August 28, 2025	13.1	12.17	12.17	13.1	11.55	819,034
August 26, 2025	13.25	12.75	12.75	13.67	12.51	41,159
August 25, 2025	14.5	13.17	13.17	14.5	13	336,984
August 22, 2025	14.45	14.15	14.15	14.5	13.98	21,274
August 21, 2025	14.01	14.44	14.44	15.5	14.01	20,431
August 20, 2025	14.64	14.15	14.15	14.64	14.01	14,184
August 19, 2025	14.36	14.38	14.38	14.99	14.26	4,006
August 18, 2025	14.76	14.35	14.35	16.14	14.1	14,408
August 14, 2025	14.54	14.76	14.76	15.21	14.01	18,869
August 13, 2025	14.58	14.51	14.51	14.79	14.12	11,431
August 12, 2025	13.58	14.51	14.51	14.87	13.58	19,473
August 11, 2025	14.34	13.92	13.92	14.85	13.01	6,189
August 08, 2025	14.16	14.06	14.06	15.19	13.94	11,205
August 07, 2025	13.7	14.3	14.3	14.36	13.7	11,250
August 06, 2025	14.36	14	14	14.71	13.86	11,123
August 05, 2025	14.91	14.08	14.08	14.91	14.02	68,731
August 04, 2025	14.58	14.21	14.21	15.24	14.1	47,349
August 01, 2025	15.37	14.58	14.58	15.37	14.5	11,623
July 31, 2025	15.75	14.65	14.65	15.75	14.43	14,923
July 30, 2025	15.17	15	15	15.33	14.75	22,881
July 29, 2025	14.77	15.17	15.17	15.29	14.68	14,829
July 28, 2025	15.43	14.76	14.76	15.5	14.65	15,118
July 25, 2025	15.63	15.43	15.43	15.63	15.25	7,371
July 24, 2025	15.69	15.56	15.56	15.83	15.15	18,354
July 23, 2025	15.2	15.51	15.51	15.89	14.99	18,959
July 22, 2025	15.37	15.19	15.19	16.01	15	14,749
July 21, 2025	15.39	15.37	15.37	16.23	15.16	34,943
July 18, 2025	16.5	15.89	15.89	16.5	15.68	13,008
July 17, 2025	15.95	15.99	15.99	16.7	15.58	46,531
July 16, 2025	16.8	15.92	15.92	16.8	15.75	14,731
July 15, 2025	16.2	16.01	16.01	16.2	15.21	34,835
July 14, 2025	15.58	15.73	15.73	15.97	15.2	18,289
July 11, 2025	15.5	15.58	15.58	16.37	15.5	18,168
July 10, 2025	16.32	15.76	15.76	16.67	15.52	10,548
July 09, 2025	16.69	15.93	15.93	16.69	15.7	7,595
July 08, 2025	16.18	16	16	16.89	15.6	16,085
July 07, 2025	17.4	16.18	16.18	17.4	15.86	37,761
July 04, 2025	17.4	16.6	16.6	17.4	16.35	16,085
July 03, 2025	17.59	16.88	16.88	17.59	16.32	12,063

Astron Paper & Board Mill Limited (ASTRON.NS) NSE