Astal Laboratories Limited (BOM:512600)
India
· Delayed Price · Currency is INR 62.04
+0.16 (0.26%)
At close: Apr 28, 2026
Astal Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.80 | 64.00 | 61.65 | 63.00 | 63.00 | 1.55% | 20,808 |
| Apr 28, 2026 | 62.00 | 65.61 | 61.35 | 62.04 | 62.04 | 0.26% | 26,817 |
| Apr 27, 2026 | 63.25 | 63.60 | 60.45 | 61.88 | 61.88 | -2.01% | 30,710 |
| Apr 24, 2026 | 63.69 | 64.00 | 61.26 | 63.15 | 63.15 | -0.66% | 10,098 |
| Apr 23, 2026 | 66.00 | 66.00 | 63.10 | 63.57 | 63.57 | -1.55% | 78,999 |
| Apr 22, 2026 | 63.41 | 67.95 | 63.00 | 64.57 | 64.57 | 0.78% | 27,334 |
| Apr 21, 2026 | 64.21 | 65.36 | 63.00 | 64.07 | 64.07 | -2.97% | 49,081 |
| Apr 20, 2026 | 67.49 | 68.50 | 64.10 | 66.03 | 66.03 | -1.89% | 75,870 |
| Apr 17, 2026 | 74.00 | 74.00 | 67.00 | 67.30 | 67.30 | 0.06% | 69,998 |
| Apr 16, 2026 | 67.25 | 72.00 | 67.00 | 67.26 | 67.26 | 0.28% | 48,645 |
| Apr 15, 2026 | 67.95 | 69.90 | 65.00 | 67.07 | 67.07 | -0.30% | 40,427 |
| Apr 13, 2026 | 70.00 | 72.00 | 66.05 | 67.27 | 67.27 | -4.31% | 9,637 |
| Apr 10, 2026 | 70.60 | 72.95 | 68.00 | 70.30 | 70.30 | 0.47% | 25,933 |
| Apr 9, 2026 | 70.12 | 75.90 | 68.00 | 69.97 | 69.97 | -2.94% | 9,571 |
| Apr 8, 2026 | 77.90 | 77.90 | 72.00 | 72.09 | 72.09 | 1.54% | 3,734 |
| Apr 7, 2026 | 72.16 | 72.48 | 70.00 | 71.00 | 71.00 | 1.27% | 2,271 |
| Apr 6, 2026 | 74.99 | 74.99 | 70.00 | 70.11 | 70.11 | -1.06% | 9,780 |
| Apr 2, 2026 | 68.30 | 71.00 | 67.99 | 70.86 | 70.86 | 1.96% | 13,014 |
| Apr 1, 2026 | 72.00 | 72.00 | 64.55 | 69.50 | 69.50 | 6.33% | 13,601 |
| Mar 30, 2026 | 69.35 | 69.35 | 64.05 | 65.36 | 65.36 | -4.81% | 16,488 |
| Mar 27, 2026 | 66.65 | 68.98 | 66.08 | 68.66 | 68.66 | 0.94% | 13,121 |
| Mar 25, 2026 | 67.99 | 69.92 | 67.02 | 68.02 | 68.02 | 1.87% | 14,774 |
| Mar 24, 2026 | 74.50 | 75.95 | 66.05 | 66.77 | 66.77 | -8.37% | 80,383 |
| Mar 23, 2026 | 74.20 | 74.20 | 69.01 | 72.87 | 72.87 | -1.25% | 49,315 |
| Mar 20, 2026 | 75.98 | 75.98 | 72.12 | 73.79 | 73.79 | 2.37% | 3,005 |
| Mar 19, 2026 | 73.00 | 79.20 | 69.84 | 72.08 | 72.08 | -0.11% | 12,290 |
| Mar 18, 2026 | 74.90 | 74.90 | 70.00 | 72.16 | 72.16 | -2.01% | 10,971 |
| Mar 17, 2026 | 74.94 | 74.94 | 71.01 | 73.64 | 73.64 | 1.99% | 4,960 |
| Mar 16, 2026 | 74.94 | 75.00 | 70.00 | 72.20 | 72.20 | -3.33% | 5,770 |
| Mar 13, 2026 | 75.99 | 75.99 | 73.00 | 74.69 | 74.69 | 0.84% | 23,964 |
| Mar 12, 2026 | 75.90 | 77.00 | 71.31 | 74.07 | 74.07 | -1.23% | 7,133 |
| Mar 11, 2026 | 77.74 | 77.74 | 74.15 | 74.99 | 74.99 | -3.82% | 28,556 |
| Mar 10, 2026 | 76.00 | 78.94 | 76.00 | 77.97 | 77.97 | 2.59% | 3,308 |
| Mar 9, 2026 | 84.00 | 84.00 | 73.31 | 76.00 | 76.00 | -1.54% | 16,398 |
| Mar 6, 2026 | 75.98 | 78.00 | 72.06 | 77.19 | 77.19 | 7.87% | 19,710 |
| Mar 5, 2026 | 73.00 | 73.40 | 71.26 | 71.56 | 71.56 | 0.86% | 3,759 |
| Mar 4, 2026 | 74.00 | 74.50 | 70.21 | 70.95 | 70.95 | -1.77% | 24,399 |
| Mar 2, 2026 | 70.10 | 79.50 | 70.10 | 72.23 | 72.23 | -5.70% | 30,912 |
| Feb 27, 2026 | 76.26 | 78.30 | 75.20 | 76.60 | 76.60 | -0.44% | 16,454 |
| Feb 26, 2026 | 78.01 | 78.93 | 76.50 | 76.94 | 76.94 | -2.83% | 3,949 |
| Feb 25, 2026 | 79.20 | 80.20 | 77.50 | 79.18 | 79.18 | 1.36% | 7,184 |
| Feb 24, 2026 | 78.15 | 80.50 | 77.25 | 78.12 | 78.12 | -3.21% | 10,818 |
| Feb 23, 2026 | 80.00 | 81.00 | 78.00 | 80.71 | 80.71 | 2.16% | 18,034 |
| Feb 20, 2026 | 78.65 | 81.75 | 78.65 | 79.00 | 79.00 | 0.13% | 3,458 |
| Feb 19, 2026 | 84.35 | 84.35 | 78.26 | 78.90 | 78.90 | -1.10% | 17,369 |
| Feb 18, 2026 | 78.59 | 80.00 | 75.20 | 79.78 | 79.78 | 7.25% | 15,519 |
| Feb 17, 2026 | 77.00 | 81.00 | 73.00 | 74.39 | 74.39 | -3.45% | 10,964 |
| Feb 16, 2026 | 79.90 | 81.90 | 76.05 | 77.05 | 77.05 | -2.87% | 8,120 |
| Feb 13, 2026 | 80.18 | 80.60 | 78.00 | 79.33 | 79.33 | -1.06% | 4,184 |
| Feb 12, 2026 | 81.00 | 82.89 | 78.50 | 80.18 | 80.18 | 0.23% | 11,644 |
| Feb 11, 2026 | 80.01 | 81.03 | 78.55 | 80.00 | 80.00 | -0.36% | 5,749 |
| Feb 10, 2026 | 80.07 | 81.00 | 78.52 | 80.29 | 80.29 | 0.29% | 4,473 |
| Feb 9, 2026 | 81.00 | 81.00 | 77.50 | 80.06 | 80.06 | 1.34% | 6,804 |
| Feb 6, 2026 | 78.31 | 81.43 | 78.31 | 79.00 | 79.00 | -0.14% | 15,207 |
| Feb 5, 2026 | 82.27 | 82.74 | 78.60 | 79.11 | 79.11 | -3.84% | 6,146 |
| Feb 4, 2026 | 80.00 | 83.30 | 80.00 | 82.27 | 82.27 | 3.75% | 3,249 |
| Feb 3, 2026 | 81.00 | 82.00 | 79.21 | 79.30 | 79.30 | -1.47% | 4,510 |
| Feb 2, 2026 | 80.20 | 81.00 | 78.80 | 80.48 | 80.48 | 0.64% | 758 |
| Feb 1, 2026 | 79.72 | 81.80 | 79.70 | 79.97 | 79.97 | 0.49% | 5,909 |
| Jan 30, 2026 | 81.60 | 81.60 | 78.50 | 79.58 | 79.58 | -1.96% | 9,733 |
| Jan 29, 2026 | 80.52 | 82.97 | 80.06 | 81.17 | 81.17 | -0.04% | 3,955 |
| Jan 28, 2026 | 82.95 | 83.95 | 81.20 | 81.20 | 81.20 | -2.11% | 12,892 |
| Jan 27, 2026 | 85.00 | 85.00 | 80.50 | 82.95 | 82.95 | 2.37% | 3,756 |
| Jan 23, 2026 | 83.06 | 84.74 | 80.05 | 81.03 | 81.03 | -2.43% | 19,308 |
| Jan 22, 2026 | 87.00 | 87.39 | 83.00 | 83.05 | 83.05 | -0.14% | 12,162 |
| Jan 21, 2026 | 83.55 | 85.50 | 81.51 | 83.17 | 83.17 | -0.80% | 15,095 |
| Jan 20, 2026 | 85.70 | 86.95 | 82.00 | 83.84 | 83.84 | -2.83% | 4,196 |
| Jan 19, 2026 | 86.00 | 88.09 | 86.00 | 86.28 | 86.28 | 0.52% | 7,167 |
| Jan 16, 2026 | 86.75 | 88.85 | 85.00 | 85.83 | 85.83 | 3.35% | 7,926 |
| Jan 14, 2026 | 84.06 | 85.00 | 83.00 | 83.05 | 83.05 | -3.07% | 6,646 |
| Jan 13, 2026 | 86.90 | 88.54 | 83.26 | 85.68 | 85.68 | -1.31% | 9,751 |
| Jan 12, 2026 | 81.68 | 87.00 | 81.00 | 86.82 | 86.82 | 6.32% | 9,411 |
| Jan 9, 2026 | 82.50 | 87.00 | 78.00 | 81.66 | 81.66 | 2.70% | 34,954 |
| Jan 8, 2026 | 88.79 | 88.79 | 76.99 | 79.51 | 79.51 | -9.30% | 50,514 |
| Jan 7, 2026 | 86.70 | 89.00 | 84.12 | 87.66 | 87.66 | 4.23% | 11,571 |
| Jan 6, 2026 | 86.46 | 86.46 | 83.41 | 84.10 | 84.10 | -0.49% | 10,999 |
| Jan 5, 2026 | 84.00 | 86.89 | 83.75 | 84.51 | 84.51 | -1.77% | 8,780 |
| Jan 2, 2026 | 88.45 | 89.00 | 85.00 | 86.03 | 86.03 | -2.35% | 15,802 |
| Jan 1, 2026 | 88.40 | 88.40 | 85.00 | 88.10 | 88.10 | 1.44% | 4,861 |
| Dec 31, 2025 | 88.79 | 88.79 | 86.00 | 86.85 | 86.85 | -1.49% | 9,225 |
| Dec 30, 2025 | 89.85 | 90.00 | 85.45 | 88.16 | 88.16 | 0.22% | 32,998 |
| Dec 29, 2025 | 87.20 | 89.90 | 84.50 | 87.97 | 87.97 | -0.98% | 10,170 |
| Dec 26, 2025 | 90.00 | 92.00 | 88.25 | 88.84 | 88.84 | 0.89% | 8,784 |
| Dec 24, 2025 | 90.00 | 90.00 | 87.51 | 88.06 | 88.06 | -1.85% | 12,506 |
| Dec 23, 2025 | 86.08 | 90.00 | 86.06 | 89.72 | 89.72 | 2.51% | 5,824 |
| Dec 22, 2025 | 85.55 | 89.89 | 85.40 | 87.52 | 87.52 | 1.51% | 4,772 |
| Dec 19, 2025 | 89.80 | 91.10 | 85.41 | 86.22 | 86.22 | -1.23% | 4,874 |
| Dec 18, 2025 | 88.00 | 89.00 | 86.11 | 87.29 | 87.29 | -1.90% | 7,241 |
| Dec 17, 2025 | 85.00 | 92.60 | 83.35 | 88.98 | 88.98 | 6.08% | 15,363 |
| Dec 16, 2025 | 87.00 | 87.50 | 83.60 | 83.88 | 83.88 | -3.55% | 17,995 |
| Dec 15, 2025 | 84.65 | 89.00 | 81.00 | 86.97 | 86.97 | 6.02% | 22,109 |
| Dec 12, 2025 | 84.62 | 84.99 | 80.36 | 82.03 | 82.03 | -2.10% | 5,130 |
| Dec 11, 2025 | 80.00 | 84.49 | 80.00 | 83.79 | 83.79 | 4.74% | 6,714 |
| Dec 10, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -2.85% | 11,350 |
| Dec 9, 2025 | 81.65 | 86.00 | 81.20 | 82.35 | 82.35 | 1.22% | 8,082 |
| Dec 8, 2025 | 81.60 | 83.99 | 80.00 | 81.36 | 81.36 | - | 7,110 |
| Dec 5, 2025 | 82.15 | 85.40 | 80.00 | 81.36 | 81.36 | -2.56% | 18,973 |
| Dec 4, 2025 | 88.00 | 88.00 | 83.06 | 83.50 | 83.50 | -0.58% | 8,771 |
| Dec 3, 2025 | 84.56 | 87.00 | 83.00 | 83.99 | 83.99 | -2.38% | 19,570 |
| Dec 2, 2025 | 88.00 | 89.35 | 84.00 | 86.04 | 86.04 | -2.57% | 19,517 |