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 ₹31.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹66.2, while ₹1000 invested 1 year ago would be worth ₹267.42. This corresponds to total returns of -96.85%, -93.38%, -73.26%, respectively, with annualized returns of -33.12%, -41.88%, -73.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.03 | 4.06 | 4.06 | 4.14 | 4.03 | 15,524 |
| May 25, 2026 | 4.05 | 4.11 | 4.11 | 4.13 | 3.88 | 32,848 |
| May 22, 2026 | 4.34 | 4.05 | 4.05 | 4.34 | 3.98 | 31,458 |
| May 21, 2026 | 4.44 | 4.15 | 4.15 | 4.44 | 4.11 | 22,875 |
| May 20, 2026 | 4.21 | 4.27 | 4.27 | 4.42 | 4.19 | 14,932 |
| May 19, 2026 | 4.19 | 4.21 | 4.21 | 4.34 | 4.03 | 16,417 |
| May 18, 2026 | 4.11 | 4.2 | 4.2 | 4.25 | 4.05 | 29,716 |
| May 15, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.11 | 26,768 |
| May 14, 2026 | 4.29 | 4.16 | 4.16 | 4.29 | 4.15 | 5,828 |
| May 13, 2026 | 4.2 | 4.21 | 4.21 | 4.24 | 4.12 | 4,883 |
| May 12, 2026 | 4.44 | 4.25 | 4.25 | 4.44 | 4.11 | 17,199 |
| May 11, 2026 | 4.45 | 4.28 | 4.28 | 4.45 | 4.2 | 33,975 |
| May 08, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.19 | 23,684 |
| May 07, 2026 | 4.3 | 4.29 | 4.29 | 4.34 | 4.21 | 48,830 |
| May 06, 2026 | 4.23 | 4.18 | 4.18 | 4.35 | 4.1 | 34,667 |
AD
