Skip to main content
Astral Limited (NSE:ASTRAL)
India flag India · Delayed Price · Currency is INR
1,459.50
+18.80 (1.30%)
At close: Dec 5, 2025

Astral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,440.001,465.901,433.001,459.501,459.501.30%713,691
Dec 4, 20251,404.601,446.901,404.601,440.701,440.702.21%783,804
Dec 3, 20251,421.101,426.301,401.101,409.601,409.60-0.71%552,547
Dec 2, 20251,433.001,439.501,413.401,419.701,419.70-1.44%636,694
Dec 1, 20251,450.501,450.501,423.501,440.501,440.50-0.02%437,147
Nov 28, 20251,470.101,470.101,436.601,440.801,440.80-2.05%527,824
Nov 27, 20251,469.901,479.101,460.501,471.001,471.000.34%369,425
Nov 26, 20251,465.001,481.401,457.701,466.001,466.000.03%650,660
Nov 25, 20251,475.101,476.601,444.801,465.501,465.50-0.52%1,562,164
Nov 24, 20251,448.001,514.901,438.301,473.201,473.201.42%2,705,698
Nov 21, 20251,462.101,467.001,444.901,452.601,452.60-0.67%454,922
Nov 20, 20251,458.001,464.801,449.001,462.401,462.400.98%337,761
Nov 19, 20251,451.001,457.501,436.401,448.201,448.20-0.11%931,531
Nov 18, 20251,473.501,473.501,436.101,449.801,449.80-1.08%1,005,948
Nov 17, 20251,508.101,508.101,456.401,465.701,465.70-3.19%1,764,724
Nov 14, 20251,548.001,554.001,507.501,514.001,514.00-2.36%657,446
Nov 13, 20251,592.801,593.501,545.701,550.601,550.60-2.18%970,265
Nov 12, 20251,560.001,589.801,557.201,585.201,585.201.89%677,752
Nov 11, 20251,568.001,575.801,550.001,555.801,555.80-0.80%274,619
Nov 10, 20251,568.401,579.901,554.901,568.401,566.900.71%505,341
Nov 7, 20251,560.101,579.001,548.001,557.301,555.81-0.56%613,713
Nov 6, 20251,482.501,572.501,482.501,566.101,564.606.74%5,837,826
Nov 4, 20251,487.001,492.001,462.301,467.201,465.80-0.91%429,263
Nov 3, 20251,460.001,486.001,440.001,480.701,479.282.11%693,278
Oct 31, 20251,468.001,468.401,445.001,450.101,448.71-1.01%397,294
Oct 30, 20251,464.701,468.201,453.001,464.901,463.500.01%343,690
Oct 29, 20251,456.001,467.801,448.901,464.801,463.401.01%420,127
Oct 28, 20251,435.001,455.801,426.501,450.201,448.811.05%571,560
Oct 27, 20251,430.701,440.601,411.001,435.201,433.830.31%487,878
Oct 24, 20251,451.001,457.501,425.101,430.801,429.43-1.72%621,026
Oct 23, 20251,446.701,462.001,435.201,455.801,454.410.63%833,768
Oct 21, 20251,460.001,460.001,445.001,446.701,445.32-0.10%32,936
Oct 20, 20251,442.001,452.001,432.701,448.201,446.810.40%449,269
Oct 17, 20251,448.601,456.501,435.201,442.401,441.02-0.17%458,773
Oct 16, 20251,437.901,448.701,431.801,444.801,443.420.42%453,099
Oct 15, 20251,418.601,449.001,415.001,438.801,437.421.42%558,872
Oct 14, 20251,427.101,428.001,403.001,418.601,417.24-0.18%388,990
Oct 13, 20251,424.601,426.001,402.601,421.201,419.84-0.41%446,670
Oct 10, 20251,406.101,434.001,391.101,427.101,425.741.49%734,185
Oct 9, 20251,406.001,415.001,395.101,406.101,404.760.01%580,693
Oct 8, 20251,419.901,427.001,396.201,406.001,404.66-0.94%543,303
Oct 7, 20251,393.201,425.001,390.301,419.401,418.042.59%950,549
Oct 6, 20251,383.001,398.001,368.401,383.601,382.28-464,100
Oct 3, 20251,376.401,387.101,360.801,383.601,382.280.52%509,629
Oct 1, 20251,369.601,381.501,358.701,376.401,375.080.73%345,411
Sep 30, 20251,379.201,381.501,350.001,366.401,365.09-0.02%519,075
Sep 29, 20251,373.901,388.001,364.301,366.701,365.39-0.52%580,505
Sep 26, 20251,411.901,415.201,370.001,373.801,372.49-2.28%376,171
Sep 25, 20251,428.001,428.001,396.101,405.901,404.56-2.36%866,669
Sep 24, 20251,430.101,450.601,421.701,439.901,438.520.24%567,946
Sep 23, 20251,438.901,453.001,427.001,436.401,435.03-0.14%489,921
Sep 22, 20251,440.101,461.601,435.101,438.401,437.02-0.96%486,882
Sep 19, 20251,460.001,469.801,447.001,452.401,451.01-0.47%716,952
Sep 18, 20251,459.701,465.001,446.301,459.201,457.80-0.03%451,590
Sep 17, 20251,476.801,478.601,455.301,459.701,458.30-1.16%334,619
Sep 16, 20251,465.001,480.101,452.001,476.801,475.391.25%395,894
Sep 15, 20251,460.901,466.401,451.801,458.501,457.11-0.18%225,412
Sep 12, 20251,455.801,478.401,451.001,461.101,459.701.44%1,039,980
Sep 11, 20251,442.101,460.201,430.301,440.401,439.020.14%561,578
Sep 10, 20251,489.001,493.301,433.101,438.401,437.02-1.61%1,188,661
Sep 9, 20251,460.001,474.001,437.301,462.001,460.60-828,879
Sep 8, 20251,470.101,474.701,453.601,462.001,460.600.49%455,948
Sep 5, 20251,432.001,458.201,415.101,454.901,453.512.36%989,366
Sep 4, 20251,430.001,430.001,408.101,421.301,419.94-0.31%464,800
Sep 3, 20251,417.901,433.001,415.201,425.701,424.340.55%445,062
Sep 2, 20251,407.301,428.701,394.901,417.901,416.540.75%598,869
Sep 1, 20251,369.001,412.001,365.801,407.301,405.953.49%444,781
Aug 29, 20251,355.601,368.601,348.901,359.801,358.50-0.15%517,230
Aug 28, 20251,390.101,392.101,354.601,361.801,360.50-2.04%880,210
Aug 26, 20251,414.001,415.301,385.201,390.101,388.77-1.71%904,261
Aug 25, 20251,424.901,426.401,410.701,414.301,412.95-0.76%493,011
Aug 22, 20251,420.001,435.001,415.501,425.101,423.740.26%811,033
Aug 21, 20251,419.001,448.001,388.801,421.401,420.041.98%2,230,880
Aug 20, 20251,377.001,398.001,369.101,393.801,392.472.03%1,512,987
Aug 19, 20251,320.201,370.901,304.001,366.101,364.793.99%1,853,945
Aug 18, 20251,284.401,342.701,284.401,313.701,312.442.70%2,809,039
Aug 14, 20251,282.001,294.501,270.301,279.201,277.98-1.00%1,459,328
Aug 13, 20251,273.001,300.001,272.301,292.101,288.621.80%2,236,725
Aug 12, 20251,310.101,356.701,263.701,269.301,265.88-8.13%6,627,957
Aug 11, 20251,375.101,391.001,365.301,381.601,377.880.42%508,003
Aug 8, 20251,405.501,413.701,360.901,375.801,372.09-2.83%701,093
Aug 7, 20251,416.901,425.901,393.001,415.901,412.08-0.17%535,103
Aug 6, 20251,430.001,430.601,403.001,418.301,414.48-0.61%211,740
Aug 5, 20251,428.901,434.401,412.001,427.001,423.15-0.11%451,543
Aug 4, 20251,403.101,432.001,393.901,428.501,424.651.81%245,571
Aug 1, 20251,399.201,435.001,396.201,403.101,399.320.14%799,571
Jul 31, 20251,423.801,423.801,396.001,401.201,397.42-2.06%850,995
Jul 30, 20251,420.001,433.001,405.101,430.701,426.840.80%639,913
Jul 29, 20251,412.001,427.501,407.201,419.301,415.470.52%475,975
Jul 28, 20251,440.201,448.901,408.101,411.901,408.09-1.97%619,739
Jul 25, 20251,470.001,474.801,434.001,440.201,436.32-2.20%485,182
Jul 24, 20251,484.501,489.401,456.001,472.601,468.63-0.71%577,256
Jul 23, 20251,478.001,489.001,450.001,483.101,479.100.55%998,658
Jul 22, 20251,513.001,521.901,471.001,475.001,471.02-1.73%335,179
Jul 21, 20251,509.901,510.001,497.001,501.001,496.95-0.39%435,616
Jul 18, 20251,509.001,513.801,497.401,506.901,502.840.12%428,441
Jul 17, 20251,500.001,521.001,490.701,505.101,501.040.84%698,187
Jul 16, 20251,507.001,509.901,489.901,492.601,488.58-0.82%213,461
Jul 15, 20251,498.001,507.801,483.901,505.001,500.940.67%374,777
Jul 14, 20251,479.901,498.001,461.201,495.001,490.971.35%533,307