Astonea Labs Limited (BOM:544409)
India
· Delayed Price · Currency is INR 159.00
+4.00 (2.58%)
At close: Mar 6, 2026
Astonea Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.90 | 159.00 | 158.90 | 159.00 | 159.00 | 2.58% | 4,000 |
| Mar 5, 2026 | 159.50 | 159.50 | 155.00 | 155.00 | 155.00 | -2.21% | 5,000 |
| Mar 4, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 2,000 |
| Mar 2, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 1,000 |
| Feb 27, 2026 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | 2.26% | 11,000 |
| Feb 26, 2026 | 159.00 | 159.90 | 155.00 | 155.00 | 155.00 | -3.13% | 11,000 |
| Feb 23, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 2.50% | 5,000 |
| Feb 19, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.71% | 1,000 |
| Feb 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 1,000 |
| Feb 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 1,000 |
| Feb 16, 2026 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | -1.88% | 4,000 |
| Feb 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.19% | 13,000 |
| Feb 12, 2026 | 159.95 | 160.00 | 155.05 | 155.05 | 155.05 | -3.09% | 3,000 |
| Feb 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 5.44% | 1,000 |
| Feb 10, 2026 | 152.00 | 152.00 | 151.50 | 151.75 | 151.75 | -3.28% | 2,000 |
| Feb 9, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.06% | 1,000 |
| Feb 6, 2026 | 156.60 | 157.00 | 156.60 | 157.00 | 157.00 | 1.95% | 2,000 |
| Feb 3, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 0.98% | 2,000 |
| Feb 2, 2026 | 152.50 | 152.50 | 152.45 | 152.50 | 152.50 | -2.24% | 5,000 |
| Jan 30, 2026 | 158.65 | 158.65 | 156.00 | 156.00 | 156.00 | -1.67% | 2,000 |
| Jan 29, 2026 | 156.00 | 160.00 | 155.00 | 158.65 | 158.65 | 2.35% | 10,000 |
| Jan 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 1,000 |
| Jan 22, 2026 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 0.09% | 4,000 |
| Jan 21, 2026 | 152.00 | 160.00 | 150.00 | 159.85 | 159.85 | 4.48% | 10,000 |
| Jan 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 1,000 |
| Jan 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.75% | 3,000 |
| Jan 16, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.91% | 9,000 |
| Jan 8, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | -1.88% | 2,000 |
| Jan 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 4,000 |
| Jan 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1,000 |
| Jan 2, 2026 | 160.00 | 160.00 | 159.55 | 160.00 | 160.00 | - | 16,000 |
| Jan 1, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | -2.14% | 56,000 |
| Dec 31, 2025 | 160.00 | 163.90 | 156.10 | 163.50 | 163.50 | 4.81% | 65,000 |
| Dec 30, 2025 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -0.67% | 52,000 |
| Dec 29, 2025 | 160.05 | 162.25 | 157.00 | 157.05 | 157.05 | -1.87% | 11,000 |
| Dec 26, 2025 | 160.00 | 163.00 | 160.00 | 160.05 | 160.05 | 0.03% | 99,000 |
| Dec 24, 2025 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.84% | 5,000 |
| Dec 23, 2025 | 162.50 | 163.00 | 162.50 | 163.00 | 163.00 | 1.88% | 2,000 |
| Dec 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.27% | 6,000 |
| Dec 19, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 0.03% | 2,000 |
| Dec 18, 2025 | 159.90 | 162.00 | 159.90 | 162.00 | 162.00 | 1.79% | 4,000 |
| Dec 17, 2025 | 160.00 | 163.95 | 156.00 | 159.15 | 159.15 | -0.53% | 41,000 |
| Dec 16, 2025 | 156.05 | 160.00 | 150.00 | 160.00 | 160.00 | - | 105,000 |
| Dec 15, 2025 | 153.10 | 162.00 | 153.10 | 160.00 | 160.00 | 4.58% | 28,000 |
| Dec 12, 2025 | 150.00 | 155.00 | 149.00 | 153.00 | 153.00 | -2.52% | 111,000 |
| Dec 11, 2025 | 151.00 | 156.95 | 151.00 | 156.95 | 156.95 | 2.55% | 2,000 |
| Dec 10, 2025 | 153.00 | 161.95 | 150.00 | 153.05 | 153.05 | -1.89% | 46,000 |
| Dec 9, 2025 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1.20% | 3,000 |
| Dec 8, 2025 | 137.00 | 157.95 | 137.00 | 154.15 | 154.15 | 2.77% | 143,000 |
| Dec 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.74% | 1,000 |
| Dec 4, 2025 | 143.00 | 149.00 | 143.00 | 146.00 | 146.00 | - | 6,000 |
| Dec 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | 1,000 |
| Dec 2, 2025 | 150.20 | 150.20 | 150.00 | 150.00 | 150.00 | - | 6,000 |
| Nov 28, 2025 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | -1.77% | 2,000 |
| Nov 27, 2025 | 153.00 | 153.00 | 152.05 | 152.70 | 152.70 | 0.43% | 3,000 |
| Nov 26, 2025 | 147.00 | 154.00 | 147.00 | 152.05 | 152.05 | 1.37% | 166,000 |
| Nov 25, 2025 | 149.75 | 150.00 | 149.75 | 150.00 | 150.00 | 0.17% | 2,000 |
| Nov 24, 2025 | 136.05 | 150.05 | 118.00 | 149.75 | 149.75 | 5.38% | 85,000 |
| Nov 18, 2025 | 144.00 | 144.00 | 142.10 | 142.10 | 142.10 | -2.00% | 2,000 |
| Nov 17, 2025 | 145.20 | 145.20 | 145.00 | 145.00 | 145.00 | -0.10% | 2,000 |
| Nov 14, 2025 | 142.00 | 146.00 | 142.00 | 145.15 | 145.15 | 4.46% | 8,000 |
| Nov 13, 2025 | 145.00 | 145.00 | 137.40 | 138.95 | 138.95 | -0.22% | 6,000 |
| Nov 12, 2025 | 138.00 | 143.50 | 137.40 | 139.25 | 139.25 | 1.61% | 89,000 |
| Nov 11, 2025 | 137.35 | 141.95 | 136.00 | 137.05 | 137.05 | -5.48% | 96,000 |
| Nov 10, 2025 | 159.90 | 161.95 | 145.00 | 145.00 | 145.00 | -9.32% | 52,000 |
| Nov 7, 2025 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | 2.50% | 2,000 |
| Nov 6, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 1,000 |
| Nov 4, 2025 | 155.20 | 156.00 | 155.20 | 156.00 | 156.00 | 0.55% | 2,000 |
| Nov 3, 2025 | 150.00 | 159.50 | 150.00 | 155.15 | 155.15 | 3.43% | 16,000 |
| Oct 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 2,000 |
| Oct 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | 10,000 |
| Oct 28, 2025 | 145.40 | 147.00 | 145.00 | 147.00 | 147.00 | 0.14% | 11,000 |
| Oct 27, 2025 | 152.55 | 152.85 | 138.05 | 146.80 | 146.80 | -4.55% | 31,000 |
| Oct 24, 2025 | 159.50 | 159.50 | 140.95 | 153.80 | 153.80 | -3.27% | 52,000 |
| Oct 23, 2025 | 160.30 | 160.35 | 158.00 | 159.00 | 159.00 | -0.97% | 54,000 |
| Oct 21, 2025 | 162.00 | 163.00 | 159.00 | 160.55 | 160.55 | 0.34% | 14,000 |
| Oct 20, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | - | 19,000 |
| Oct 17, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | -0.68% | 8,000 |
| Oct 16, 2025 | 162.50 | 162.50 | 160.00 | 161.10 | 161.10 | 0.66% | 44,000 |
| Oct 15, 2025 | 161.00 | 162.00 | 158.00 | 160.05 | 160.05 | -0.59% | 77,000 |
| Oct 14, 2025 | 160.05 | 161.00 | 160.00 | 161.00 | 161.00 | 0.69% | 7,000 |
| Oct 13, 2025 | 160.00 | 161.90 | 159.00 | 159.90 | 159.90 | 0.28% | 35,000 |
| Oct 10, 2025 | 162.50 | 162.50 | 159.35 | 159.45 | 159.45 | -0.34% | 31,000 |
| Oct 9, 2025 | 160.40 | 161.90 | 158.10 | 160.00 | 160.00 | -0.25% | 28,000 |
| Oct 8, 2025 | 160.00 | 160.40 | 158.00 | 160.40 | 160.40 | -0.56% | 6,000 |
| Oct 7, 2025 | 161.85 | 163.05 | 160.60 | 161.30 | 161.30 | -0.43% | 21,000 |
| Oct 6, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 1.31% | 15,000 |
| Oct 3, 2025 | 163.90 | 163.90 | 158.50 | 159.90 | 159.90 | -1.33% | 27,000 |
| Oct 1, 2025 | 164.90 | 164.90 | 162.05 | 162.05 | 162.05 | 0.65% | 10,000 |
| Sep 30, 2025 | 161.90 | 163.90 | 161.00 | 161.00 | 161.00 | -1.26% | 5,000 |
| Sep 29, 2025 | 168.50 | 168.50 | 163.05 | 163.05 | 163.05 | -3.03% | 39,000 |
| Sep 26, 2025 | 167.10 | 174.45 | 167.10 | 168.15 | 168.15 | -0.68% | 18,000 |
| Sep 25, 2025 | 175.00 | 175.00 | 169.25 | 169.30 | 169.30 | -1.91% | 14,000 |
| Sep 24, 2025 | 172.50 | 173.00 | 171.55 | 172.60 | 172.60 | 0.03% | 22,000 |
| Sep 23, 2025 | 173.50 | 173.50 | 172.50 | 172.55 | 172.55 | 0.06% | 17,000 |
| Sep 22, 2025 | 176.90 | 176.90 | 171.55 | 172.45 | 172.45 | -0.49% | 20,000 |
| Sep 19, 2025 | 178.00 | 178.00 | 173.20 | 173.30 | 173.30 | -1.53% | 13,000 |
| Sep 18, 2025 | 177.50 | 178.40 | 174.10 | 176.00 | 176.00 | 1.15% | 53,000 |
| Sep 17, 2025 | 173.60 | 175.15 | 173.60 | 174.00 | 174.00 | -0.57% | 22,000 |
| Sep 16, 2025 | 170.00 | 175.10 | 170.00 | 175.00 | 175.00 | 1.27% | 40,000 |