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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.89	16.76	16.76	17.89	16.5	22,476
July 01, 2025	18	17.15	17.15	18	16.5	40,967
June 30, 2025	16.43	17.22	17.22	17.89	16.43	38,833
June 27, 2025	17.36	17.3	17.3	17.36	16.05	24,131
June 26, 2025	16.5	16.54	16.54	16.54	15.3	12,962
June 25, 2025	15.38	15.76	15.76	15.76	14.5	31,821
June 24, 2025	15.5	15.01	15.01	15.7	14.9	35,371
June 23, 2025	16.5	15.68	15.68	16.5	15.68	36,479
June 20, 2025	16.51	16.51	16.51	16.51	16.51	1,383
June 19, 2025	16.85	16.85	16.85	16.93	16.85	567
June 18, 2025	17.2	17.2	17.2	17.2	17.2	5,765
June 17, 2025	17.56	17.56	17.56	17.56	17.56	1,366
June 16, 2025	17.92	17.92	17.92	17.92	17.92	2,371
June 13, 2025	18.29	18.29	18.29	18.29	18.29	3,833
June 12, 2025	18.58	18.67	18.67	18.67	18.58	9,756
June 11, 2025	19	18.67	18.67	19	18.67	4,856
June 10, 2025	19.76	19	19	19.76	19	42,829
June 09, 2025	18.62	19.38	19.38	19.38	18.62	100,271
June 06, 2025	18.51	19	19	19	18.51	90,209
June 05, 2025	18.89	18.89	18.89	18.89	18.89	2,229
June 04, 2025	19.28	19.28	19.28	19.28	19.28	965
June 03, 2025	19.68	19.68	19.68	19.68	19.68	6,695
June 02, 2025	20.51	20.09	20.09	20.51	20.09	26,003
May 30, 2025	20.51	20.51	20.51	20.51	20.51	120,414
May 29, 2025	20.93	20.93	20.93	20.93	20.93	60,073
May 28, 2025	20.52	20.52	20.52	20.52	20.52	34,250
May 27, 2025	20.12	20.12	20.12	20.12	20.12	38,030
May 26, 2025	19.35	19.73	19.73	19.73	19.35	48,000

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