Astec LifeSciences Limited (NSE:ASTEC)
India
· Delayed Price · Currency is INR 702.75
-24.00 (-3.30%)
Apr 29, 2026, 3:25 PM IST
Astec LifeSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 758.00 | 758.00 | 720.00 | 726.75 | 726.75 | -3.09% | 75,483 |
| Apr 27, 2026 | 731.60 | 769.70 | 722.00 | 749.90 | 749.90 | 4.04% | 96,049 |
| Apr 24, 2026 | 739.85 | 739.85 | 705.85 | 720.80 | 720.80 | -1.85% | 39,157 |
| Apr 23, 2026 | 736.00 | 750.50 | 727.70 | 734.40 | 734.40 | -0.84% | 52,538 |
| Apr 22, 2026 | 698.00 | 746.00 | 697.80 | 740.60 | 740.60 | 6.09% | 202,085 |
| Apr 21, 2026 | 705.00 | 718.00 | 692.00 | 698.10 | 698.10 | -1.19% | 37,325 |
| Apr 20, 2026 | 720.05 | 727.95 | 701.00 | 706.50 | 706.50 | -2.79% | 71,559 |
| Apr 17, 2026 | 735.00 | 769.40 | 720.00 | 726.80 | 726.80 | -3.12% | 367,983 |
| Apr 16, 2026 | 652.35 | 764.80 | 652.00 | 750.20 | 750.20 | 15.58% | 2,015,623 |
| Apr 15, 2026 | 643.95 | 671.00 | 639.55 | 649.10 | 649.10 | 2.12% | 189,709 |
| Apr 13, 2026 | 634.00 | 660.00 | 630.35 | 635.65 | 635.65 | -3.54% | 373,976 |
| Apr 10, 2026 | 560.00 | 672.00 | 560.00 | 658.95 | 658.95 | 17.67% | 3,451,171 |
| Apr 9, 2026 | 550.60 | 588.00 | 545.00 | 560.00 | 560.00 | 1.71% | 173,928 |
| Apr 8, 2026 | 561.00 | 561.00 | 543.95 | 550.60 | 550.60 | 2.20% | 96,595 |
| Apr 7, 2026 | 545.50 | 551.25 | 536.50 | 538.75 | 538.75 | -1.18% | 30,923 |
| Apr 6, 2026 | 537.00 | 552.45 | 534.00 | 545.20 | 545.20 | 0.41% | 84,416 |
| Apr 2, 2026 | 550.00 | 555.00 | 538.35 | 543.00 | 543.00 | -2.66% | 56,171 |
| Apr 1, 2026 | 564.00 | 574.10 | 551.00 | 557.85 | 557.85 | 3.19% | 79,549 |
| Mar 30, 2026 | 565.70 | 578.00 | 535.50 | 540.60 | 540.60 | -6.76% | 196,835 |
| Mar 27, 2026 | 618.00 | 625.80 | 561.15 | 579.80 | 579.80 | -7.01% | 680,778 |
| Mar 25, 2026 | 529.60 | 628.80 | 527.95 | 623.50 | 623.50 | 18.99% | 3,655,014 |
| Mar 24, 2026 | 535.00 | 545.85 | 518.05 | 524.00 | 524.00 | 0.41% | 69,176 |
| Mar 23, 2026 | 551.65 | 558.00 | 513.40 | 521.85 | 521.85 | -7.28% | 56,867 |
| Mar 20, 2026 | 568.25 | 576.95 | 560.25 | 562.85 | 562.85 | -0.35% | 23,703 |
| Mar 19, 2026 | 592.00 | 600.10 | 562.00 | 564.85 | 564.85 | -5.12% | 32,901 |
| Mar 18, 2026 | 585.00 | 608.00 | 585.00 | 595.30 | 595.30 | 1.68% | 54,116 |
| Mar 17, 2026 | 588.95 | 593.35 | 569.75 | 585.45 | 585.45 | 0.90% | 81,248 |
| Mar 16, 2026 | 628.00 | 628.00 | 563.25 | 580.25 | 580.25 | -7.18% | 141,191 |
| Mar 13, 2026 | 628.00 | 630.70 | 614.45 | 625.15 | 625.15 | -0.19% | 48,969 |
| Mar 12, 2026 | 616.35 | 637.70 | 616.35 | 626.35 | 626.35 | 0.10% | 31,855 |
| Mar 11, 2026 | 629.90 | 637.55 | 625.00 | 625.75 | 625.75 | -0.48% | 21,658 |
| Mar 10, 2026 | 634.00 | 647.80 | 625.00 | 628.75 | 628.75 | 0.48% | 22,718 |
| Mar 9, 2026 | 606.00 | 637.00 | 606.00 | 625.75 | 625.75 | -0.29% | 39,360 |
| Mar 6, 2026 | 633.50 | 641.50 | 625.00 | 627.60 | 627.60 | -0.83% | 17,852 |
| Mar 5, 2026 | 636.40 | 646.40 | 625.00 | 632.85 | 632.85 | -1.11% | 35,210 |
| Mar 4, 2026 | 618.85 | 648.90 | 618.85 | 639.95 | 639.95 | 1.86% | 39,670 |
| Mar 2, 2026 | 616.00 | 649.00 | 615.95 | 628.25 | 628.25 | 0.73% | 56,563 |
| Feb 27, 2026 | 620.00 | 631.35 | 616.35 | 623.70 | 623.70 | -0.66% | 15,686 |
| Feb 26, 2026 | 616.00 | 637.25 | 616.00 | 627.85 | 627.85 | 1.16% | 17,910 |
| Feb 25, 2026 | 615.00 | 624.00 | 615.00 | 620.65 | 620.65 | 0.37% | 19,864 |
| Feb 24, 2026 | 624.55 | 624.55 | 612.05 | 618.35 | 618.35 | -1.13% | 11,949 |
| Feb 23, 2026 | 636.80 | 642.45 | 621.00 | 625.40 | 625.40 | -1.21% | 18,388 |
| Feb 20, 2026 | 636.00 | 647.95 | 629.35 | 633.05 | 633.05 | -0.99% | 23,658 |
| Feb 19, 2026 | 636.50 | 649.90 | 632.55 | 639.40 | 639.40 | 0.46% | 28,050 |
| Feb 18, 2026 | 642.60 | 643.20 | 632.05 | 636.50 | 636.50 | -0.95% | 22,119 |
| Feb 17, 2026 | 620.00 | 657.00 | 620.00 | 642.60 | 642.60 | 3.12% | 79,243 |
| Feb 16, 2026 | 628.00 | 634.00 | 617.00 | 623.15 | 623.15 | -2.16% | 23,652 |
| Feb 13, 2026 | 645.00 | 645.00 | 615.05 | 636.90 | 636.90 | -1.78% | 99,327 |
| Feb 12, 2026 | 621.90 | 661.00 | 616.95 | 648.45 | 648.45 | 4.27% | 161,257 |
| Feb 11, 2026 | 633.70 | 634.35 | 617.30 | 621.90 | 621.90 | -1.86% | 34,700 |
| Feb 10, 2026 | 634.95 | 644.45 | 630.00 | 633.70 | 633.70 | -0.31% | 27,672 |
| Feb 9, 2026 | 632.20 | 649.85 | 632.20 | 635.70 | 635.70 | -0.04% | 43,882 |
| Feb 6, 2026 | 646.90 | 646.90 | 630.30 | 635.95 | 635.95 | -3.33% | 69,145 |
| Feb 5, 2026 | 620.00 | 682.00 | 620.00 | 657.85 | 657.85 | 8.24% | 1,306,534 |
| Feb 4, 2026 | 594.00 | 611.00 | 592.05 | 607.75 | 607.75 | 2.44% | 49,858 |
| Feb 3, 2026 | 601.00 | 619.00 | 590.00 | 593.25 | 593.25 | 1.27% | 47,114 |
| Feb 2, 2026 | 571.00 | 590.00 | 562.40 | 585.80 | 585.80 | 2.86% | 74,243 |
| Feb 1, 2026 | 600.80 | 625.00 | 554.00 | 569.50 | 569.50 | -0.96% | 305,966 |
| Jan 30, 2026 | 576.70 | 600.00 | 557.00 | 575.00 | 575.00 | -0.07% | 61,276 |
| Jan 29, 2026 | 590.00 | 593.45 | 566.25 | 575.40 | 575.40 | -2.01% | 42,610 |
| Jan 28, 2026 | 570.50 | 590.85 | 570.50 | 587.20 | 587.20 | 1.71% | 36,678 |
| Jan 27, 2026 | 569.45 | 584.95 | 557.65 | 577.30 | 577.30 | 1.38% | 62,004 |
| Jan 23, 2026 | 593.60 | 595.65 | 565.00 | 569.45 | 569.45 | -4.10% | 56,958 |
| Jan 22, 2026 | 589.95 | 620.00 | 586.35 | 593.80 | 593.80 | 1.01% | 73,804 |
| Jan 21, 2026 | 638.70 | 638.70 | 575.00 | 587.85 | 587.85 | -4.94% | 190,976 |
| Jan 20, 2026 | 658.00 | 662.65 | 610.75 | 618.40 | 618.40 | -6.68% | 75,337 |
| Jan 19, 2026 | 638.10 | 672.10 | 638.10 | 662.65 | 662.65 | 2.00% | 79,308 |
| Jan 16, 2026 | 662.00 | 669.40 | 640.40 | 649.65 | 649.65 | -0.28% | 92,999 |
| Jan 14, 2026 | 632.80 | 670.00 | 629.75 | 651.50 | 651.50 | 2.24% | 94,970 |
| Jan 13, 2026 | 639.90 | 647.80 | 618.15 | 637.20 | 637.20 | -0.10% | 104,773 |
| Jan 12, 2026 | 638.80 | 656.50 | 619.00 | 637.85 | 637.85 | -0.24% | 125,720 |
| Jan 9, 2026 | 659.30 | 667.45 | 635.00 | 639.40 | 639.40 | -3.82% | 83,455 |
| Jan 8, 2026 | 688.00 | 700.00 | 660.50 | 664.80 | 664.80 | -3.32% | 85,288 |
| Jan 7, 2026 | 690.05 | 699.30 | 681.20 | 687.60 | 687.60 | -0.98% | 67,781 |
| Jan 6, 2026 | 706.00 | 714.70 | 686.00 | 694.40 | 694.40 | -2.22% | 71,265 |
| Jan 5, 2026 | 729.00 | 729.00 | 706.00 | 710.20 | 710.20 | -0.69% | 62,366 |
| Jan 2, 2026 | 710.00 | 721.00 | 705.05 | 715.15 | 715.15 | 0.85% | 51,761 |
| Jan 1, 2026 | 715.00 | 715.00 | 696.65 | 709.15 | 709.15 | 0.59% | 90,427 |
| Dec 31, 2025 | 712.00 | 712.45 | 702.00 | 705.00 | 705.00 | 0.10% | 54,423 |
| Dec 30, 2025 | 703.65 | 719.00 | 700.00 | 704.30 | 704.30 | 0.09% | 77,959 |
| Dec 29, 2025 | 712.85 | 720.00 | 697.10 | 703.65 | 703.65 | -1.09% | 95,989 |
| Dec 26, 2025 | 717.00 | 725.00 | 706.25 | 711.40 | 711.40 | -0.74% | 40,657 |
| Dec 24, 2025 | 725.00 | 731.95 | 711.20 | 716.70 | 716.70 | -1.93% | 78,671 |
| Dec 23, 2025 | 724.00 | 741.65 | 718.00 | 730.80 | 730.80 | 1.39% | 131,170 |
| Dec 22, 2025 | 718.00 | 729.05 | 712.00 | 720.80 | 720.80 | 0.30% | 104,331 |
| Dec 19, 2025 | 711.35 | 723.20 | 702.30 | 718.65 | 718.65 | 1.03% | 125,709 |
| Dec 18, 2025 | 707.20 | 718.55 | 700.35 | 711.35 | 711.35 | -0.88% | 136,767 |
| Dec 17, 2025 | 726.95 | 728.00 | 700.00 | 717.70 | 717.70 | -0.34% | 187,355 |
| Dec 16, 2025 | 704.15 | 744.90 | 704.15 | 720.15 | 720.15 | 1.34% | 423,403 |
| Dec 15, 2025 | 700.00 | 721.00 | 698.00 | 710.65 | 710.65 | 0.96% | 241,447 |
| Dec 12, 2025 | 702.15 | 724.35 | 698.20 | 703.90 | 703.90 | -1.34% | 315,905 |
| Dec 11, 2025 | 705.00 | 730.55 | 705.00 | 713.45 | 713.45 | -0.83% | 368,539 |
| Dec 10, 2025 | 745.00 | 752.05 | 712.85 | 719.45 | 719.45 | -3.89% | 424,893 |
| Dec 9, 2025 | 714.95 | 778.70 | 699.75 | 748.55 | 748.55 | 4.91% | 1,466,978 |
| Dec 8, 2025 | 762.00 | 775.00 | 704.85 | 713.55 | 713.55 | -6.19% | 598,400 |
| Dec 5, 2025 | 807.95 | 807.95 | 748.40 | 760.65 | 760.65 | -6.66% | 719,023 |
| Dec 4, 2025 | 845.00 | 851.20 | 805.10 | 814.90 | 814.90 | -4.37% | 740,856 |
| Dec 3, 2025 | 796.25 | 867.80 | 796.25 | 852.15 | 852.15 | 7.02% | 4,950,452 |
| Dec 2, 2025 | 811.00 | 831.40 | 787.10 | 796.25 | 796.25 | -2.86% | 575,472 |
| Dec 1, 2025 | 826.05 | 847.55 | 807.00 | 819.70 | 819.70 | -2.17% | 1,143,465 |