Astron Paper & Board Mill Limited (NSE:ASTRON)
India
· Delayed Price · Currency is INR 4.330
-0.130 (-2.91%)
Apr 29, 2026, 3:21 PM IST
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.64 | 4.64 | 4.33 | 4.33 | 4.33 | -2.91% | 17,291 |
| Apr 28, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 0.90% | 13,331 |
| Apr 27, 2026 | 4.49 | 4.59 | 4.27 | 4.42 | 4.42 | -1.56% | 51,280 |
| Apr 24, 2026 | 4.49 | 4.69 | 4.33 | 4.49 | 4.49 | -1.32% | 30,275 |
| Apr 23, 2026 | 4.50 | 4.70 | 4.35 | 4.55 | 4.55 | 0.22% | 30,267 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.41 | 4.54 | 4.54 | 1.11% | 17,032 |
| Apr 21, 2026 | 4.54 | 4.65 | 4.40 | 4.49 | 4.49 | -1.10% | 28,708 |
| Apr 20, 2026 | 4.51 | 4.84 | 4.50 | 4.54 | 4.54 | -1.52% | 35,619 |
| Apr 17, 2026 | 4.63 | 4.63 | 4.50 | 4.61 | 4.61 | -0.43% | 35,235 |
| Apr 16, 2026 | 4.76 | 4.79 | 4.52 | 4.63 | 4.63 | 0.22% | 62,196 |
| Apr 15, 2026 | 4.70 | 4.70 | 4.50 | 4.62 | 4.62 | 0.22% | 101,879 |
| Apr 13, 2026 | 5.04 | 5.04 | 4.56 | 4.61 | 4.61 | -3.96% | 233,162 |
| Apr 10, 2026 | 4.46 | 4.91 | 4.46 | 4.80 | 4.80 | 7.38% | 266,664 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.01 | 4.47 | 4.47 | 9.02% | 233,077 |
| Apr 8, 2026 | 3.71 | 4.19 | 3.71 | 4.10 | 4.10 | 7.33% | 83,184 |
| Apr 7, 2026 | 3.70 | 3.93 | 3.66 | 3.82 | 3.82 | 1.33% | 22,715 |
| Apr 6, 2026 | 3.80 | 3.80 | 3.60 | 3.77 | 3.77 | 3.86% | 119,009 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.45 | 3.63 | 3.63 | 2.54% | 34,609 |
| Apr 1, 2026 | 3.39 | 3.54 | 3.26 | 3.54 | 3.54 | 4.73% | 72,396 |
| Mar 30, 2026 | 3.54 | 3.54 | 3.37 | 3.38 | 3.38 | -4.52% | 92,212 |
| Mar 27, 2026 | 3.61 | 3.74 | 3.54 | 3.54 | 3.54 | -4.84% | 123,779 |
| Mar 25, 2026 | 3.82 | 3.88 | 3.54 | 3.72 | 3.72 | 0.27% | 77,009 |
| Mar 24, 2026 | 3.94 | 3.96 | 3.69 | 3.71 | 3.71 | -3.89% | 142,439 |
| Mar 23, 2026 | 4.19 | 4.19 | 3.84 | 3.86 | 3.86 | -4.46% | 69,639 |
| Mar 20, 2026 | 3.98 | 4.06 | 3.86 | 4.04 | 4.04 | 4.39% | 127,352 |
| Mar 19, 2026 | 4.04 | 4.04 | 3.76 | 3.87 | 3.87 | -1.53% | 40,931 |
| Mar 18, 2026 | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -2.96% | 112,018 |
| Mar 17, 2026 | 4.04 | 4.13 | 3.88 | 4.05 | 4.05 | 2.53% | 69,326 |
| Mar 16, 2026 | 4.06 | 4.22 | 3.90 | 3.95 | 3.95 | -3.19% | 53,582 |
| Mar 13, 2026 | 4.17 | 4.27 | 4.00 | 4.08 | 4.08 | -3.09% | 55,567 |
| Mar 12, 2026 | 4.18 | 4.34 | 4.01 | 4.21 | 4.21 | 0.72% | 53,029 |
| Mar 11, 2026 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | 3.47% | 123,863 |
| Mar 10, 2026 | 3.95 | 4.12 | 3.81 | 4.04 | 4.04 | 2.28% | 41,207 |
| Mar 9, 2026 | 3.85 | 4.03 | 3.84 | 3.95 | 3.95 | 1.54% | 71,542 |
| Mar 6, 2026 | 4.00 | 4.15 | 3.80 | 3.89 | 3.89 | -2.26% | 62,494 |
| Mar 5, 2026 | 4.11 | 4.11 | 3.86 | 3.98 | 3.98 | 0.76% | 25,696 |
| Mar 4, 2026 | 3.97 | 3.97 | 3.85 | 3.95 | 3.95 | -0.50% | 20,260 |
| Mar 2, 2026 | 3.86 | 4.06 | 3.86 | 3.97 | 3.97 | -2.22% | 45,579 |
| Feb 27, 2026 | 4.05 | 4.11 | 4.03 | 4.06 | 4.06 | 0.74% | 27,344 |
| Feb 26, 2026 | 4.20 | 4.20 | 3.92 | 4.03 | 4.03 | -1.47% | 63,235 |
| Feb 25, 2026 | 4.12 | 4.20 | 4.09 | 4.09 | 4.09 | - | 16,769 |
| Feb 24, 2026 | 4.19 | 4.19 | 4.00 | 4.09 | 4.09 | -0.73% | 51,763 |
| Feb 23, 2026 | 3.90 | 4.21 | 3.90 | 4.12 | 4.12 | 2.74% | 35,728 |
| Feb 20, 2026 | 3.97 | 4.20 | 3.97 | 4.01 | 4.01 | -1.96% | 10,266 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.00 | 4.09 | 4.09 | -0.24% | 21,156 |
| Feb 18, 2026 | 4.05 | 4.20 | 4.05 | 4.10 | 4.10 | 0.99% | 46,039 |
| Feb 17, 2026 | 4.14 | 4.14 | 4.01 | 4.06 | 4.06 | -0.49% | 26,752 |
| Feb 16, 2026 | 4.04 | 4.18 | 3.88 | 4.08 | 4.08 | 0.99% | 48,749 |
| Feb 13, 2026 | 4.05 | 4.08 | 3.87 | 4.04 | 4.04 | -0.25% | 54,104 |
| Feb 12, 2026 | 4.38 | 4.38 | 4.02 | 4.05 | 4.05 | -4.03% | 182,992 |
| Feb 11, 2026 | 4.18 | 4.30 | 4.15 | 4.22 | 4.22 | 0.96% | 53,051 |
| Feb 10, 2026 | 4.10 | 4.21 | 4.00 | 4.18 | 4.18 | 3.98% | 78,416 |
| Feb 9, 2026 | 3.94 | 4.05 | 3.82 | 4.02 | 4.02 | 2.29% | 75,587 |
| Feb 6, 2026 | 4.13 | 4.25 | 3.93 | 3.93 | 3.93 | -4.84% | 249,433 |
| Feb 5, 2026 | 4.26 | 4.26 | 4.10 | 4.13 | 4.13 | 1.72% | 58,794 |
| Feb 4, 2026 | 4.08 | 4.28 | 3.90 | 4.06 | 4.06 | -0.49% | 246,273 |
| Feb 3, 2026 | 4.46 | 4.46 | 4.04 | 4.08 | 4.08 | -4.00% | 193,619 |
| Feb 2, 2026 | 4.54 | 4.66 | 4.23 | 4.25 | 4.25 | -4.49% | 99,442 |
| Feb 1, 2026 | 4.70 | 4.85 | 4.41 | 4.45 | 4.45 | -4.09% | 112,568 |
| Jan 30, 2026 | 4.65 | 4.77 | 4.47 | 4.64 | 4.64 | -0.22% | 46,850 |
| Jan 29, 2026 | 4.75 | 4.94 | 4.58 | 4.65 | 4.65 | -3.53% | 85,259 |
| Jan 28, 2026 | 4.73 | 4.89 | 4.51 | 4.82 | 4.82 | 1.90% | 52,326 |
| Jan 27, 2026 | 4.97 | 5.18 | 4.73 | 4.73 | 4.73 | -4.83% | 177,522 |
| Jan 23, 2026 | 5.01 | 5.20 | 4.91 | 4.97 | 4.97 | -1.00% | 33,441 |
| Jan 22, 2026 | 4.90 | 5.15 | 4.90 | 5.02 | 5.02 | 2.24% | 74,583 |
| Jan 21, 2026 | 4.96 | 5.17 | 4.76 | 4.91 | 4.91 | -1.01% | 56,170 |
| Jan 20, 2026 | 5.05 | 5.05 | 4.75 | 4.96 | 4.96 | -0.40% | 84,923 |
| Jan 19, 2026 | 5.02 | 5.19 | 4.98 | 4.98 | 4.98 | -4.96% | 136,434 |
| Jan 16, 2026 | 5.55 | 5.69 | 5.24 | 5.24 | 5.24 | -4.90% | 281,653 |
| Jan 14, 2026 | 5.83 | 5.90 | 5.48 | 5.51 | 5.51 | -4.17% | 178,139 |
| Jan 13, 2026 | 5.75 | 5.92 | 5.61 | 5.75 | 5.75 | 0.88% | 10,898 |
| Jan 12, 2026 | 5.50 | 5.84 | 5.45 | 5.70 | 5.70 | -0.52% | 54,287 |
| Jan 9, 2026 | 5.95 | 5.95 | 5.52 | 5.73 | 5.73 | -0.17% | 38,864 |
| Jan 8, 2026 | 5.85 | 6.00 | 5.74 | 5.74 | 5.74 | -4.97% | 196,862 |
| Jan 7, 2026 | 6.59 | 6.59 | 6.04 | 6.04 | 6.04 | -4.88% | 245,540 |
| Jan 6, 2026 | 6.25 | 6.40 | 6.24 | 6.35 | 6.35 | 2.58% | 70,877 |
| Jan 5, 2026 | 6.10 | 6.32 | 6.03 | 6.19 | 6.19 | 2.82% | 52,843 |
| Jan 2, 2026 | 6.05 | 6.17 | 6.00 | 6.02 | 6.02 | -0.50% | 56,442 |
| Jan 1, 2026 | 6.22 | 6.22 | 6.03 | 6.05 | 6.05 | -0.82% | 31,610 |
| Dec 31, 2025 | 6.21 | 6.24 | 6.09 | 6.10 | 6.10 | -0.65% | 16,000 |
| Dec 30, 2025 | 6.19 | 6.29 | 6.10 | 6.14 | 6.14 | -0.81% | 8,860 |
| Dec 29, 2025 | 6.38 | 6.38 | 6.06 | 6.19 | 6.19 | -0.32% | 21,572 |
| Dec 26, 2025 | 6.50 | 6.50 | 6.08 | 6.21 | 6.21 | - | 37,621 |
| Dec 24, 2025 | 6.43 | 6.43 | 6.15 | 6.21 | 6.21 | -0.64% | 8,440 |
| Dec 23, 2025 | 6.44 | 6.44 | 6.14 | 6.25 | 6.25 | 1.63% | 50,880 |
| Dec 22, 2025 | 6.27 | 6.38 | 6.02 | 6.15 | 6.15 | - | 43,505 |
| Dec 19, 2025 | 6.20 | 6.20 | 5.88 | 6.15 | 6.15 | 2.84% | 24,763 |
| Dec 18, 2025 | 6.19 | 6.19 | 5.85 | 5.98 | 5.98 | -1.16% | 31,259 |
| Dec 17, 2025 | 6.08 | 6.19 | 6.01 | 6.05 | 6.05 | -0.49% | 24,820 |
| Dec 16, 2025 | 6.05 | 6.22 | 6.05 | 6.08 | 6.08 | -0.16% | 55,180 |
| Dec 15, 2025 | 6.43 | 6.43 | 6.02 | 6.09 | 6.09 | -1.93% | 123,004 |
| Dec 12, 2025 | 6.23 | 6.48 | 6.00 | 6.21 | 6.21 | -0.32% | 46,918 |
| Dec 11, 2025 | 6.30 | 6.58 | 6.03 | 6.23 | 6.23 | -1.74% | 87,731 |
| Dec 10, 2025 | 6.58 | 6.58 | 6.10 | 6.34 | 6.34 | 0.63% | 42,750 |
| Dec 9, 2025 | 6.26 | 6.44 | 5.96 | 6.30 | 6.30 | 2.61% | 71,961 |
| Dec 8, 2025 | 6.19 | 6.49 | 5.88 | 6.14 | 6.14 | -0.81% | 93,889 |
| Dec 5, 2025 | 5.90 | 6.19 | 5.90 | 6.19 | 6.19 | 4.92% | 83,440 |
| Dec 4, 2025 | 6.00 | 6.15 | 5.86 | 5.90 | 5.90 | -4.38% | 156,913 |
| Dec 3, 2025 | 6.17 | 6.47 | 6.16 | 6.17 | 6.17 | -4.93% | 203,838 |
| Dec 2, 2025 | 6.51 | 6.75 | 6.49 | 6.49 | 6.49 | -5.12% | 88,990 |