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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6	5.9	5.9	6.15	5.86	157,911
December 03, 2025	6.17	6.17	6.17	6.47	6.16	204,293
December 02, 2025	6.51	6.49	6.49	6.75	6.49	90,435
December 01, 2025	6.84	6.84	6.84	7	6.84	157,652
November 28, 2025	7.5	7.2	7.2	7.5	7.06	44,429
November 27, 2025	7.27	7.4	7.4	7.51	7.19	110,467
November 26, 2025	7.19	7.16	7.16	7.22	6.9	69,320
November 25, 2025	6.9	7.05	7.05	7.17	6.81	61,660
November 24, 2025	7.15	6.87	6.87	7.4	6.76	183,835
November 21, 2025	7.29	7.12	7.12	7.59	7.1	212,897
November 19, 2025	7.43	7.8	7.8	7.8	7.4	157,266
November 18, 2025	7.5	7.43	7.43	7.7	7.29	120,113
November 17, 2025	7.91	7.57	7.57	8.1	7.51	248,481
November 14, 2025	8.19	7.91	7.91	8.29	7.82	134,527
November 13, 2025	8.59	8.2	8.2	8.99	8.16	158,943
November 12, 2025	8.57	8.59	8.59	8.98	8.16	245,117
November 11, 2025	9.02	8.56	8.56	9.02	8.56	148,876
November 10, 2025	9.32	9.02	9.02	9.64	9.02	329,998
November 07, 2025	9.78	9.5	9.5	9.86	9.4	81,273
November 06, 2025	10.03	9.7	9.7	10.38	9.56	176,533
November 04, 2025	10.43	10.03	10.03	10.43	9.95	113,814
November 03, 2025	10.53	10.2	10.2	10.88	10.04	204,286
October 31, 2025	10.74	10.53	10.53	11.15	10.48	41,325
October 30, 2025	11	10.63	10.63	11.36	10.51	161,856
October 29, 2025	10.58	10.82	10.82	10.98	10.38	47,830
October 28, 2025	10.25	10.58	10.58	10.7	10.22	96,560
October 27, 2025	10.51	10.23	10.23	10.53	10.01	68,364
October 24, 2025	10.75	10.29	10.29	10.75	10.14	32,889
October 23, 2025	10.4	10.44	10.44	10.46	10.29	36,065
October 21, 2025	10.02	10.35	10.35	10.54	10.02	39,065
October 20, 2025	10.98	10.2	10.2	10.98	10.08	119,180
October 17, 2025	10.61	10.47	10.47	11.09	10.4	102,693
October 16, 2025	10.4	10.61	10.61	10.86	10.39	53,219
October 15, 2025	10.3	10.36	10.36	10.69	10.29	49,710
October 14, 2025	10.62	10.34	10.34	10.79	10.15	62,506
October 13, 2025	10.11	10.62	10.62	10.85	10.11	76,768
October 10, 2025	11.1	10.53	10.53	11.64	10.53	401,248
October 09, 2025	11.56	11.09	11.09	11.6	11	130,962
October 08, 2025	12.01	11.43	11.43	12.27	11.43	228,188
October 07, 2025	12.19	12.04	12.04	12.5	11.82	114,073
October 06, 2025	13.25	12.34	12.34	13.25	12.34	313,799
October 03, 2025	12.79	12.99	12.99	13.13	12.45	357,851
October 01, 2025	13.17	12.51	12.51	13.82	12.51	390,075
September 30, 2025	13.68	13.17	13.17	13.84	12.9	289,237
September 29, 2025	14.4	13.19	13.19	14.4	13.03	53,726
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

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