Asian Star Co. Ltd. ASTAR
NSE · India · Commercial Services
INR 662.00-17.70 (-2.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 664.50 | -2.24% | INR 660.00 | INR 689.85 | INR 660.00 | 325 |
| 2026-09-30 | INR 679.70 | -0.82% | INR 700.00 | INR 705.00 | INR 665.00 | 123 |
| 2026-09-29 | INR 685.35 | -3.31% | INR 708.00 | INR 708.00 | INR 661.40 | 171 |
| 2026-09-28 | INR 708.80 | +1.45% | INR 724.00 | INR 730.00 | INR 700.00 | 484 |
| 2026-09-25 | INR 698.70 | +2.86% | INR 681.00 | INR 702.00 | INR 653.10 | 555 |
| 2026-09-24 | INR 679.25 | -4.19% | INR 695.00 | INR 726.25 | INR 663.00 | 713 |
| 2026-09-23 | INR 708.95 | +0.93% | INR 702.45 | INR 733.95 | INR 692.10 | 987 |
| 2026-09-22 | INR 702.45 | -3.26% | INR 733.85 | INR 734.00 | INR 680.00 | 3.14K |
| 2026-09-21 | INR 726.15 | -10.06% | INR 814.95 | INR 848.00 | INR 725.30 | 16.46K |
| 2026-09-18 | INR 807.35 | +20.00% | INR 807.30 | INR 807.35 | INR 760.35 | 13.85K |
| 2026-09-17 | INR 672.80 | +19.99% | INR 598.00 | INR 672.80 | INR 597.95 | 1.39K |
| 2026-09-16 | INR 560.70 | -0.32% | INR 485.00 | INR 581.90 | INR 485.00 | 197 |
| 2026-09-15 | INR 562.50 | -3.52% | INR 583.00 | INR 583.00 | INR 560.05 | 164 |
| 2026-09-14 | INR 583.00 | 0.00% | INR 583.00 | INR 583.00 | INR 583.00 | 0 |
| 2026-09-11 | INR 583.00 | -0.81% | INR 595.00 | INR 595.00 | INR 565.00 | 172 |
| 2026-09-10 | INR 587.75 | +2.20% | INR 589.90 | INR 589.90 | INR 576.00 | 52 |
| 2026-09-09 | INR 575.10 | -3.66% | INR 594.90 | INR 594.90 | INR 575.00 | 32 |
| 2026-09-08 | INR 596.95 | -0.16% | INR 590.00 | INR 597.00 | INR 590.00 | 18 |
| 2026-09-07 | INR 597.90 | +2.21% | INR 590.00 | INR 597.90 | INR 586.00 | 11 |
| 2026-09-04 | INR 585.00 | +1.12% | INR 590.00 | INR 597.90 | INR 585.00 | 9 |
| 2026-09-03 | INR 578.50 | -1.95% | INR 581.15 | INR 590.00 | INR 577.00 | 23 |
| 2026-09-02 | INR 590.00 | -1.65% | INR 600.00 | INR 600.00 | INR 590.00 | 124 |
| 2026-09-01 | INR 599.90 | 0.00% | INR 599.90 | INR 599.90 | INR 599.90 | 0 |
| 2026-08-31 | INR 599.90 | 0.00% | INR 599.90 | INR 599.90 | INR 599.90 | 0 |
| 2026-08-28 | INR 599.90 | +1.68% | INR 590.00 | INR 599.95 | INR 588.00 | 75 |
| 2026-08-27 | INR 590.00 | 0.00% | INR 590.00 | INR 590.00 | INR 590.00 | 0 |
| 2026-08-26 | INR 590.00 | -1.67% | INR 590.00 | INR 590.00 | INR 574.10 | 13 |
| 2026-08-25 | INR 600.00 | +0.03% | INR 590.00 | INR 600.00 | INR 570.00 | 123 |
| 2026-08-24 | INR 599.85 | -0.03% | INR 590.00 | INR 599.85 | INR 590.00 | 209 |
| 2026-08-21 | INR 600.00 | +1.29% | INR 613.90 | INR 613.90 | INR 585.00 | 16 |
| 2026-08-20 | INR 592.35 | +1.60% | INR 583.05 | INR 614.00 | INR 583.05 | 137 |
| 2026-08-19 | INR 583.05 | -1.28% | INR 619.00 | INR 619.00 | INR 574.40 | 194 |
| 2026-08-18 | INR 590.60 | — | INR 619.50 | INR 619.50 | INR 590.30 | 268 |