Astron Paper & Board Mill Limited (ASTRON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASTRON.NS Historical Return
If you invested ₹1000 in Astron Paper & Board Mill Limited (ASTRON.NS) since IPO date, it would be worth ₹26.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹54.36, while ₹1000 invested 1 year ago would be worth ₹222.61. This corresponds to total returns of -97.39%, -94.56%, -77.74%, respectively, with annualized returns of -34.39%, -44.15%, -77.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASTRON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.16 | 3.15 | 3.15 | 3.18 | 3.06 | 9,596 |
| August 20, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.03 | 71,813 |
| August 19, 2026 | 3.41 | 3.18 | 3.18 | 3.41 | 3.18 | 26,972 |
| August 18, 2026 | 3.36 | 3.34 | 3.34 | 3.39 | 3.32 | 8,350 |
| August 17, 2026 | 3.32 | 3.38 | 3.38 | 3.45 | 3.32 | 67,308 |
| August 14, 2026 | 3.5 | 3.49 | 3.49 | 3.55 | 3.38 | 26,003 |
| August 13, 2026 | 3.6 | 3.5 | 3.5 | 3.6 | 3.38 | 91,990 |
| August 12, 2026 | 3.56 | 3.55 | 3.55 | 3.65 | 3.51 | 8,753 |
| August 11, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.57 | 3,227 |
| August 10, 2026 | 3.75 | 3.66 | 3.66 | 3.78 | 3.57 | 42,674 |
| August 07, 2026 | 3.8 | 3.74 | 3.74 | 3.8 | 3.72 | 12,592 |
| August 06, 2026 | 3.74 | 3.72 | 3.72 | 3.77 | 3.69 | 19,949 |
| August 05, 2026 | 3.88 | 3.64 | 3.64 | 3.88 | 3.58 | 63,826 |
| August 04, 2026 | 3.88 | 3.74 | 3.74 | 4.07 | 3.69 | 84,145 |
| August 03, 2026 | 3.93 | 3.88 | 3.88 | 3.93 | 3.7 | 37,135 |
| July 31, 2026 | 3.8 | 3.8 | 3.8 | 3.93 | 3.7 | 51,185 |
| July 30, 2026 | 3.98 | 3.85 | 3.85 | 3.98 | 3.73 | 29,147 |
| July 29, 2026 | 3.95 | 3.85 | 3.85 | 3.96 | 3.8 | 39,397 |
| July 28, 2026 | 4.1 | 3.92 | 3.92 | 4.17 | 3.86 | 42,773 |
| July 27, 2026 | 3.94 | 3.99 | 3.99 | 4.2 | 3.94 | 33,799 |
| July 23, 2026 | 4.15 | 4.13 | 4.13 | 4.3 | 4.11 | 38,779 |
| July 22, 2026 | 4.1 | 4.1 | 4.1 | 4.11 | 3.86 | 67,984 |
| July 21, 2026 | 3.83 | 3.92 | 3.92 | 3.92 | 3.74 | 62,533 |
| July 20, 2026 | 3.7 | 3.74 | 3.74 | 3.86 | 3.7 | 11,939 |
| July 17, 2026 | 3.75 | 3.74 | 3.74 | 3.83 | 3.63 | 8,764 |
| July 16, 2026 | 3.93 | 3.75 | 3.75 | 3.93 | 3.72 | 5,386 |
| July 15, 2026 | 3.65 | 3.75 | 3.75 | 3.78 | 3.65 | 4,041 |
| July 14, 2026 | 3.85 | 3.72 | 3.72 | 3.92 | 3.71 | 13,827 |
| July 13, 2026 | 3.89 | 3.76 | 3.76 | 3.89 | 3.7 | 10,675 |
| July 10, 2026 | 3.82 | 3.79 | 3.79 | 3.84 | 3.71 | 6,276 |
| July 09, 2026 | 3.76 | 3.71 | 3.71 | 3.8 | 3.67 | 12,190 |
| July 08, 2026 | 3.78 | 3.75 | 3.75 | 3.8 | 3.7 | 23,435 |
| July 07, 2026 | 3.8 | 3.78 | 3.78 | 3.8 | 3.7 | 19,941 |
| July 06, 2026 | 3.92 | 3.8 | 3.8 | 4 | 3.8 | 70,611 |
| July 03, 2026 | 4.05 | 3.98 | 3.98 | 4.05 | 3.9 | 15,403 |
| July 02, 2026 | 4 | 3.95 | 3.95 | 4 | 3.81 | 9,400 |
| July 01, 2026 | 3.85 | 3.89 | 3.89 | 3.98 | 3.81 | 24,734 |
| June 30, 2026 | 3.96 | 3.85 | 3.85 | 3.96 | 3.81 | 3,808 |
| June 29, 2026 | 4.06 | 3.88 | 3.88 | 4.06 | 3.8 | 22,780 |
| June 25, 2026 | 3.97 | 3.9 | 3.9 | 4 | 3.86 | 58,117 |
| June 24, 2026 | 4.09 | 3.98 | 3.98 | 4.09 | 3.85 | 15,408 |
| June 23, 2026 | 4.02 | 3.94 | 3.94 | 4.02 | 3.83 | 23,647 |
| June 22, 2026 | 4.06 | 4.01 | 4.01 | 4.06 | 3.95 | 10,796 |
| June 19, 2026 | 4.03 | 3.97 | 3.97 | 4.09 | 3.76 | 44,539 |
| June 18, 2026 | 3.92 | 3.95 | 3.95 | 4 | 3.92 | 10,342 |
| June 17, 2026 | 4.09 | 4 | 4 | 4.09 | 3.97 | 2,522 |
| June 16, 2026 | 3.82 | 3.97 | 3.97 | 4.03 | 3.82 | 12,503 |
| June 15, 2026 | 4.04 | 3.91 | 3.91 | 4.05 | 3.82 | 23,463 |
| June 12, 2026 | 3.99 | 3.9 | 3.9 | 3.99 | 3.82 | 12,790 |
| June 11, 2026 | 3.96 | 3.82 | 3.82 | 3.96 | 3.74 | 7,792 |
| June 10, 2026 | 3.79 | 3.86 | 3.86 | 3.96 | 3.62 | 32,011 |
| June 09, 2026 | 3.7 | 3.78 | 3.78 | 3.94 | 3.7 | 10,427 |
| June 08, 2026 | 4 | 3.82 | 3.82 | 4 | 3.66 | 23,836 |
| June 05, 2026 | 3.9 | 3.85 | 3.85 | 4.04 | 3.8 | 50,415 |
| June 04, 2026 | 4.05 | 4 | 4 | 4.05 | 3.95 | 4,918 |
| June 03, 2026 | 4.14 | 4.02 | 4.02 | 4.14 | 4 | 18,647 |
| June 02, 2026 | 3.95 | 3.95 | 3.95 | 4.09 | 3.9 | 14,848 |
| June 01, 2026 | 3.87 | 3.94 | 3.94 | 4.06 | 3.87 | 15,274 |
| May 29, 2026 | 4.15 | 3.96 | 3.96 | 4.18 | 3.8 | 67,549 |
| May 27, 2026 | 4.1 | 4 | 4 | 4.1 | 3.97 | 29,501 |
AD
