Skip to main content
Astral Limited (NSE:ASTRAL)
India flag India · Delayed Price · Currency is INR
1,547.00
+12.00 (0.78%)
Apr 28, 2026, 3:30 PM IST

Astral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,545.501,558.901,532.001,548.901,548.900.91%468,230
Apr 27, 20261,565.001,598.001,530.001,535.001,535.00-1.80%535,721
Apr 24, 20261,578.301,591.001,551.901,563.201,563.20-0.74%2,390,129
Apr 23, 20261,585.001,594.501,562.801,574.901,574.90-0.92%414,330
Apr 22, 20261,585.901,602.601,578.001,589.601,589.600.45%555,897
Apr 21, 20261,585.001,606.101,570.001,582.501,582.50-0.56%697,463
Apr 20, 20261,605.001,618.401,580.001,591.401,591.40-0.85%793,939
Apr 17, 20261,580.001,633.301,562.901,605.001,605.001.67%1,631,264
Apr 16, 20261,637.901,637.901,550.201,578.701,578.70-3.21%2,338,081
Apr 15, 20261,649.001,661.501,615.001,631.001,631.000.36%896,875
Apr 13, 20261,600.001,637.501,587.001,625.101,625.10-0.30%652,584
Apr 10, 20261,577.001,639.601,567.601,630.001,630.004.24%1,127,663
Apr 9, 20261,527.001,570.101,518.601,563.701,563.702.50%908,839
Apr 8, 20261,599.601,614.901,515.401,525.501,525.50-1.23%738,612
Apr 7, 20261,519.501,550.701,497.301,544.501,544.501.43%792,891
Apr 6, 20261,553.501,555.001,472.201,522.801,522.80-1.98%1,078,191
Apr 2, 20261,539.801,575.501,456.601,553.501,553.50-1.07%1,346,193
Apr 1, 20261,622.101,660.001,558.901,570.301,570.30-1.79%460,319
Mar 30, 20261,590.001,626.401,581.501,599.001,599.00-1.24%742,218
Mar 27, 20261,635.001,653.901,610.101,619.101,619.10-1.67%790,705
Mar 25, 20261,614.001,678.001,606.401,646.601,646.603.27%702,340
Mar 24, 20261,577.901,605.701,558.401,594.401,594.402.45%373,533
Mar 23, 20261,586.601,614.401,546.901,556.301,556.30-4.63%524,399
Mar 20, 20261,645.001,652.901,624.201,631.801,631.80-0.52%388,331
Mar 19, 20261,653.401,653.401,625.501,640.401,640.40-1.68%478,035
Mar 18, 20261,638.001,679.601,638.001,668.401,668.400.99%504,539
Mar 17, 20261,624.901,660.001,619.701,652.001,652.001.99%490,078
Mar 16, 20261,605.301,637.701,594.901,619.701,619.700.49%515,058
Mar 13, 20261,679.701,688.101,606.901,611.801,611.80-4.96%535,982
Mar 12, 20261,719.001,725.001,633.101,696.001,696.00-2.88%1,565,206
Mar 11, 20261,681.801,768.701,677.401,746.301,746.305.15%2,881,726
Mar 10, 20261,625.401,668.001,625.401,660.701,660.703.41%818,683
Mar 9, 20261,677.001,677.001,595.201,605.901,605.90-4.93%527,194
Mar 6, 20261,669.001,705.201,664.101,689.201,689.201.57%1,096,077
Mar 5, 20261,648.001,667.801,622.201,663.101,663.100.98%368,457
Mar 4, 20261,635.101,661.301,622.501,646.901,646.90-1.37%461,331
Mar 2, 20261,590.501,676.201,590.501,669.801,669.800.11%813,157
Feb 27, 20261,684.201,684.201,650.701,667.901,667.90-0.97%730,263
Feb 26, 20261,683.201,693.901,669.001,684.201,684.200.06%615,178
Feb 25, 20261,667.001,687.501,654.201,683.201,683.201.15%662,060
Feb 24, 20261,623.001,672.201,623.001,664.001,664.001.77%659,604
Feb 23, 20261,649.001,654.001,628.401,635.101,635.10-0.09%489,915
Feb 20, 20261,611.101,643.501,611.101,636.601,636.600.96%679,027
Feb 19, 20261,630.001,645.001,613.101,621.001,621.00-0.95%525,038
Feb 18, 20261,640.001,642.001,623.101,636.601,636.60-0.55%357,889
Feb 17, 20261,639.801,653.001,612.701,645.701,645.700.36%490,265
Feb 16, 20261,596.501,644.501,589.901,639.801,639.802.71%1,221,002
Feb 13, 20261,589.001,604.601,559.501,596.501,596.500.31%585,825
Feb 12, 20261,594.901,615.501,578.001,591.601,591.60-0.03%1,241,019
Feb 11, 20261,540.001,598.801,536.801,592.101,592.103.91%1,584,163
Feb 10, 20261,499.501,537.001,493.401,532.201,532.202.78%883,095
Feb 9, 20261,476.801,498.301,460.101,490.701,490.701.26%452,579
Feb 6, 20261,495.001,522.901,460.201,472.201,472.20-2.09%998,285
Feb 5, 20261,509.201,514.801,495.101,503.601,503.600.15%298,047
Feb 4, 20261,503.501,510.001,486.101,501.401,501.40-0.14%738,217
Feb 3, 20261,492.001,510.001,483.801,503.501,503.502.45%460,248
Feb 2, 20261,465.001,472.701,424.101,467.601,467.600.26%243,894
Feb 1, 20261,474.001,495.701,433.101,463.801,463.80-0.87%233,276
Jan 30, 20261,457.001,483.401,444.801,476.601,476.601.08%371,018
Jan 29, 20261,441.101,464.801,438.001,460.801,460.800.54%231,897
Jan 28, 20261,397.001,455.601,397.001,452.901,452.903.74%407,841
Jan 27, 20261,394.501,406.101,375.201,400.501,400.501.20%436,449
Jan 23, 20261,413.001,425.301,378.001,383.901,383.90-2.07%418,236
Jan 22, 20261,350.001,424.001,350.001,413.201,413.204.85%637,788
Jan 21, 20261,388.001,395.401,332.901,347.801,347.80-3.18%635,658
Jan 20, 20261,430.001,440.001,387.001,392.101,392.10-3.26%301,961
Jan 19, 20261,457.801,462.701,418.101,439.001,439.00-1.73%239,414
Jan 16, 20261,480.001,498.301,458.001,464.301,464.300.12%469,969
Jan 14, 20261,426.501,474.801,426.501,462.601,462.601.68%487,267
Jan 13, 20261,440.001,451.001,422.601,438.501,438.50-0.01%174,600
Jan 12, 20261,455.901,457.901,417.001,438.701,438.70-0.71%202,921
Jan 9, 20261,465.101,479.301,438.201,449.001,449.00-1.85%246,235
Jan 8, 20261,502.601,512.001,464.001,476.301,476.30-1.75%361,506
Jan 7, 20261,478.001,509.901,478.001,502.601,502.601.04%1,018,655
Jan 6, 20261,490.201,507.301,480.101,487.201,487.20-0.38%257,834
Jan 5, 20261,450.001,501.201,450.001,492.801,492.802.71%735,122
Jan 2, 20261,443.001,460.001,434.101,453.401,453.401.29%441,304
Jan 1, 20261,397.901,437.101,392.101,434.901,434.903.34%592,945
Dec 31, 20251,358.001,391.501,357.101,388.501,388.502.07%315,322
Dec 30, 20251,377.001,377.001,350.001,360.301,360.30-0.85%608,767
Dec 29, 20251,391.001,391.101,366.101,372.001,372.00-1.29%348,663
Dec 26, 20251,393.201,399.901,386.001,390.001,390.00-0.47%246,603
Dec 24, 20251,419.901,423.001,392.201,396.601,396.60-1.44%342,797
Dec 23, 20251,408.101,419.801,396.001,417.001,417.000.63%356,529
Dec 22, 20251,425.801,432.901,404.001,408.101,408.10-1.09%366,498
Dec 19, 20251,405.001,427.001,403.801,423.601,423.601.12%1,026,091
Dec 18, 20251,421.101,428.101,402.501,407.901,407.90-1.47%451,710
Dec 17, 20251,464.901,464.901,425.001,428.901,428.90-2.32%357,425
Dec 16, 20251,420.001,471.601,417.901,462.901,462.902.26%831,639
Dec 15, 20251,420.001,431.901,403.401,430.601,430.601.00%171,895
Dec 12, 20251,410.001,420.601,404.701,416.401,416.400.69%229,029
Dec 11, 20251,399.001,412.201,388.201,406.701,406.701.03%510,796
Dec 10, 20251,428.901,434.001,386.401,392.401,392.40-2.52%402,324
Dec 9, 20251,422.001,440.001,421.001,428.401,428.40-0.34%495,324
Dec 8, 20251,454.001,466.001,422.701,433.301,433.30-1.80%643,243
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