Skip to main content
Astral Limited (BOM:532830)
India flag India · Delayed Price · Currency is INR
1,548.75
+14.10 (0.92%)
At close: Apr 28, 2026

Astral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,553.901,600.001,545.001,552.351,552.350.23%75,205
Apr 28, 20261,554.751,559.351,532.001,548.751,548.750.92%32,683
Apr 27, 20261,563.201,587.251,531.001,534.651,534.65-1.77%22,329
Apr 24, 20261,574.051,589.801,551.651,562.351,562.35-0.78%28,514
Apr 23, 20261,578.551,595.951,563.501,574.701,574.70-1.07%15,362
Apr 22, 20261,580.551,604.001,578.051,591.701,591.700.50%22,924
Apr 21, 20261,590.451,606.151,571.001,583.751,583.75-0.42%13,132
Apr 20, 20261,609.801,618.401,580.001,590.451,590.45-1.39%26,454
Apr 17, 20261,580.051,634.051,561.651,612.851,612.852.16%85,865
Apr 16, 20261,631.051,631.101,550.701,578.801,578.80-3.00%85,133
Apr 15, 20261,645.151,660.601,615.601,627.651,627.650.11%26,827
Apr 13, 20261,598.001,637.001,585.501,625.851,625.85-0.29%27,639
Apr 10, 20261,573.601,637.701,569.001,630.601,630.604.27%38,104
Apr 9, 20261,529.101,568.051,518.101,563.801,563.802.27%25,246
Apr 8, 20261,590.201,613.351,515.351,529.101,529.10-1.00%23,399
Apr 7, 20261,515.401,550.001,496.501,544.501,544.501.43%16,030
Apr 6, 20261,540.951,553.001,472.601,522.801,522.80-2.14%48,579
Apr 2, 20261,532.051,573.601,456.701,556.151,556.15-0.95%70,313
Apr 1, 20261,613.051,660.501,559.601,571.101,571.10-1.62%16,919
Mar 30, 20261,585.251,625.601,570.001,597.001,597.00-1.45%26,350
Mar 27, 20261,644.001,652.801,610.501,620.551,620.55-1.55%23,339
Mar 25, 20261,618.951,677.201,602.351,646.001,646.003.29%31,072
Mar 24, 20261,668.751,668.751,559.701,593.501,593.502.42%12,260
Mar 23, 20261,551.951,613.551,547.601,555.901,555.90-4.64%14,712
Mar 20, 20261,631.651,652.401,624.201,631.651,631.65-0.56%12,224
Mar 19, 20261,640.151,644.901,626.001,640.801,640.80-1.64%5,362
Mar 18, 20261,623.051,678.351,623.051,668.101,668.100.98%7,161
Mar 17, 20261,620.201,659.801,619.201,651.901,651.901.96%14,974
Mar 16, 20261,601.451,638.101,596.001,620.101,620.100.56%11,265
Mar 13, 20261,664.901,687.451,607.601,611.051,611.05-5.06%36,509
Mar 12, 20261,729.951,729.951,633.801,697.001,697.00-2.82%164,279
Mar 11, 20261,686.451,767.951,680.001,746.251,746.255.18%84,410
Mar 10, 20261,617.451,669.301,617.451,660.201,660.203.38%67,599
Mar 9, 20261,670.401,674.001,596.001,605.851,605.85-4.96%48,379
Mar 6, 20261,663.401,705.001,663.401,689.601,689.601.61%271,050
Mar 5, 20261,637.051,668.201,623.001,662.901,662.901.14%17,048
Mar 4, 20261,632.551,660.001,620.001,644.151,644.15-1.62%59,556
Mar 2, 20261,604.351,675.101,598.901,671.201,671.200.24%123,506
Feb 27, 20261,669.051,685.501,652.801,667.201,667.20-0.99%11,151
Feb 26, 20261,686.951,693.751,669.201,683.901,683.900.06%12,176
Feb 25, 20261,663.401,687.051,656.601,682.951,682.951.18%25,160
Feb 24, 20261,630.001,671.001,628.951,663.301,663.301.72%45,815
Feb 23, 20261,644.251,652.751,628.801,635.151,635.15-0.06%11,098
Feb 20, 20261,616.651,643.001,608.901,636.051,636.051.03%15,314
Feb 19, 20261,626.751,644.501,615.001,619.401,619.40-1.05%19,753
Feb 18, 20261,644.901,644.901,621.551,636.601,636.60-0.57%30,848
Feb 17, 20261,636.751,652.001,612.001,645.901,645.900.35%37,445
Feb 16, 20261,596.301,644.001,587.801,640.201,640.202.75%27,474
Feb 13, 20261,598.751,601.601,559.151,596.351,596.350.32%12,781
Feb 12, 20261,580.751,615.001,577.751,591.301,591.30-0.08%52,690
Feb 11, 20261,548.401,598.001,537.201,592.651,592.653.98%39,336
Feb 10, 20261,500.001,537.051,493.851,531.651,531.652.82%16,754
Feb 9, 20261,480.001,497.851,459.901,489.701,489.701.15%20,152
Feb 6, 20261,494.951,522.451,462.001,472.751,472.75-2.00%18,079
Feb 5, 20261,506.051,514.601,494.051,502.801,502.800.07%10,866
Feb 4, 20261,509.001,509.001,484.201,501.801,501.80-0.16%15,305
Feb 3, 20261,469.451,510.501,469.451,504.251,504.252.48%66,771
Feb 2, 20261,466.001,472.551,425.001,467.901,467.900.47%5,263
Feb 1, 20261,450.651,496.501,434.351,461.051,461.05-1.05%9,404
Jan 30, 20261,446.601,483.001,445.501,476.551,476.551.11%6,671
Jan 29, 20261,437.251,463.551,436.951,460.301,460.300.56%7,492
Jan 28, 20261,395.451,455.001,395.451,452.101,452.103.68%21,407
Jan 27, 20261,385.601,405.601,375.601,400.601,400.601.14%15,517
Jan 23, 20261,413.001,425.801,378.001,384.801,384.80-2.00%7,160
Jan 22, 20261,355.001,422.151,354.951,413.001,413.004.86%9,782
Jan 21, 20261,391.151,394.351,334.001,347.451,347.45-3.16%26,029
Jan 20, 20261,432.201,438.451,385.501,391.451,391.45-3.33%15,427
Jan 19, 20261,459.951,461.501,420.001,439.351,439.35-1.58%13,591
Jan 16, 20261,470.351,496.401,458.501,462.451,462.450.01%11,418
Jan 14, 20261,433.901,473.551,426.851,462.251,462.251.67%7,597
Jan 13, 20261,438.701,450.001,422.601,438.201,438.20-0.06%11,133
Jan 12, 20261,451.051,457.951,416.701,439.051,439.05-0.69%20,127
Jan 9, 20261,461.051,477.951,438.201,449.001,449.00-1.83%10,345
Jan 8, 20261,500.701,511.001,463.451,475.951,475.95-1.82%26,499
Jan 7, 20261,480.001,509.001,475.001,503.301,503.301.08%40,069
Jan 6, 20261,491.001,505.151,480.101,487.251,487.25-0.35%9,315
Jan 5, 20261,448.151,502.001,448.151,492.451,492.452.66%53,124
Jan 2, 20261,447.651,459.701,434.351,453.751,453.751.37%12,413
Jan 1, 20261,391.601,436.001,391.601,434.101,434.103.24%40,620
Dec 31, 20251,358.051,390.501,355.601,389.151,389.152.08%18,013
Dec 30, 20251,376.001,376.001,350.601,360.801,360.80-0.76%11,254
Dec 29, 20251,381.251,389.851,365.351,371.251,371.25-1.27%9,434
Dec 26, 20251,395.951,399.051,386.451,388.851,388.85-0.55%6,543
Dec 24, 20251,415.251,423.051,392.301,396.551,396.55-1.43%10,626
Dec 23, 20251,408.351,419.701,396.001,416.801,416.800.60%14,808
Dec 22, 20251,421.801,432.351,404.051,408.351,408.35-1.08%12,665
Dec 19, 20251,412.301,426.501,404.901,423.751,423.751.04%127,864
Dec 18, 20251,426.151,428.051,402.701,409.101,409.10-1.30%4,576
Dec 17, 20251,463.401,463.401,424.001,427.701,427.70-2.44%20,445
Dec 16, 20251,428.901,470.001,417.951,463.401,463.402.53%12,826
Dec 15, 20251,426.551,432.051,405.701,427.351,427.350.84%6,889
Dec 12, 20251,402.051,419.901,402.051,415.401,415.400.64%2,020
Dec 11, 20251,395.151,413.001,388.701,406.351,406.351.09%6,876
Dec 10, 20251,427.401,434.901,387.101,391.251,391.25-2.53%7,605
Dec 9, 20251,420.451,439.551,420.451,427.351,427.35-0.43%15,045
Dec 8, 20251,451.051,459.501,422.201,433.501,433.50-1.72%18,038
Dec 5, 20251,433.001,465.001,432.801,458.551,458.551.22%19,471
Dec 4, 20251,402.751,446.351,402.751,441.001,441.002.22%20,214
Dec 3, 20251,420.801,423.801,401.401,409.651,409.65-0.78%12,436
Dec 2, 20251,437.451,438.001,414.351,420.801,420.80-1.21%4,800