Astec Lifesciences Limited ASTEC
NSE · India · Process Industries
INR 710.80-11.95 (-1.65%)
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 708.60 | -1.96% | INR 712.05 | INR 725.40 | INR 684.80 | 71.20K |
| 2026-09-30 | INR 722.75 | +3.81% | INR 699.00 | INR 787.80 | INR 699.00 | 1.10M |
| 2026-09-29 | INR 696.25 | -2.18% | INR 705.00 | INR 715.30 | INR 686.80 | 30.24K |
| 2026-09-28 | INR 711.80 | -3.68% | INR 740.00 | INR 740.10 | INR 706.25 | 27.96K |
| 2026-09-25 | INR 739.00 | +1.40% | INR 731.00 | INR 768.00 | INR 717.55 | 114.86K |
| 2026-09-24 | INR 728.80 | -3.78% | INR 747.70 | INR 756.80 | INR 721.00 | 67.02K |
| 2026-09-23 | INR 757.45 | -4.66% | INR 772.50 | INR 788.40 | INR 750.10 | 335.71K |
| 2026-09-22 | INR 794.50 | +10.43% | INR 715.05 | INR 825.95 | INR 712.50 | 2.10M |
| 2026-09-21 | INR 719.45 | -1.00% | INR 728.00 | INR 728.00 | INR 712.10 | 22.78K |
| 2026-09-18 | INR 726.70 | -3.77% | INR 760.00 | INR 767.60 | INR 717.45 | 101.38K |
| 2026-09-17 | INR 755.15 | +14.08% | INR 665.00 | INR 779.40 | INR 661.55 | 994.54K |
| 2026-09-16 | INR 661.95 | -1.74% | INR 673.60 | INR 673.60 | INR 640.55 | 34.11K |
| 2026-09-15 | INR 673.70 | -3.73% | INR 700.00 | INR 708.70 | INR 663.05 | 47.02K |
| 2026-09-14 | INR 699.80 | 0.00% | INR 699.80 | INR 699.80 | INR 699.80 | 0 |
| 2026-09-11 | INR 699.80 | -2.24% | INR 716.00 | INR 722.40 | INR 694.00 | 83.84K |
| 2026-09-10 | INR 715.80 | -5.94% | INR 751.00 | INR 751.00 | INR 693.40 | 524.16K |
| 2026-09-09 | INR 761.00 | +14.82% | INR 691.00 | INR 779.35 | INR 690.00 | 5.36M |
| 2026-09-08 | INR 662.80 | +20.00% | INR 551.20 | INR 662.80 | INR 551.20 | 1.27M |
| 2026-09-07 | INR 552.35 | -0.38% | INR 555.00 | INR 559.30 | INR 540.00 | 41.08K |
| 2026-09-04 | INR 554.45 | -3.28% | INR 581.80 | INR 581.80 | INR 552.10 | 43.91K |
| 2026-09-03 | INR 573.25 | +0.12% | INR 571.10 | INR 581.00 | INR 570.10 | 10.62K |
| 2026-09-02 | INR 572.55 | +1.80% | INR 556.95 | INR 584.90 | INR 553.05 | 37.65K |
| 2026-09-01 | INR 562.40 | +0.30% | INR 560.00 | INR 576.60 | INR 555.30 | 22.63K |
| 2026-08-31 | INR 560.70 | -3.57% | INR 581.45 | INR 585.00 | INR 556.00 | 52.14K |
| 2026-08-28 | INR 581.45 | -0.76% | INR 589.00 | INR 593.95 | INR 572.00 | 25.13K |
| 2026-08-27 | INR 585.90 | -1.28% | INR 594.05 | INR 596.75 | INR 583.80 | 13.79K |
| 2026-08-26 | INR 593.50 | -0.63% | INR 599.90 | INR 606.70 | INR 589.00 | 17.92K |
| 2026-08-25 | INR 597.25 | +0.77% | INR 590.00 | INR 608.90 | INR 584.25 | 21.96K |
| 2026-08-24 | INR 592.70 | -1.52% | INR 595.00 | INR 610.00 | INR 586.10 | 23.00K |
| 2026-08-21 | INR 601.85 | +0.01% | INR 601.80 | INR 619.40 | INR 601.00 | 22.07K |
| 2026-08-20 | INR 601.80 | -0.33% | INR 609.95 | INR 624.00 | INR 598.00 | 34.50K |
| 2026-08-19 | INR 603.80 | +3.12% | INR 585.50 | INR 623.80 | INR 585.50 | 156.68K |
| 2026-08-18 | INR 585.55 | +0.82% | INR 580.80 | INR 606.05 | INR 564.30 | 61.91K |
| 2026-08-17 | INR 580.80 | -2.21% | INR 593.10 | INR 598.70 | INR 550.00 | 39.51K |
| 2026-08-14 | INR 593.95 | -1.35% | INR 599.05 | INR 610.20 | INR 590.30 | 25.87K |
| 2026-08-13 | INR 602.05 | -0.95% | INR 607.85 | INR 616.95 | INR 589.60 | 51.26K |
| 2026-08-12 | INR 607.85 | -1.19% | INR 615.20 | INR 616.05 | INR 606.00 | 21.70K |
| 2026-08-11 | INR 615.20 | -0.88% | INR 622.15 | INR 627.50 | INR 604.20 | 40.27K |
| 2026-08-10 | INR 620.65 | +0.02% | INR 618.10 | INR 627.90 | INR 616.00 | 7.79K |
| 2026-08-07 | INR 620.50 | +0.02% | INR 616.60 | INR 629.90 | INR 616.50 | 9.45K |
| 2026-08-06 | INR 620.35 | +0.62% | INR 618.40 | INR 627.90 | INR 615.00 | 11.03K |
| 2026-08-05 | INR 616.55 | -0.92% | INR 626.30 | INR 629.90 | INR 604.80 | 53.47K |
| 2026-08-04 | INR 622.25 | -0.96% | INR 628.25 | INR 639.90 | INR 618.60 | 29.68K |
| 2026-08-03 | INR 628.30 | -4.13% | INR 645.00 | INR 663.80 | INR 625.00 | 70.47K |
| 2026-07-31 | INR 655.35 | +4.52% | INR 629.00 | INR 669.00 | INR 629.00 | 91.94K |
| 2026-07-30 | INR 627.00 | -2.44% | INR 642.65 | INR 650.40 | INR 621.10 | 27.29K |
| 2026-07-29 | INR 642.65 | -1.05% | INR 646.10 | INR 663.90 | INR 638.00 | 20.92K |
| 2026-07-28 | INR 649.45 | -2.28% | INR 664.60 | INR 688.30 | INR 645.00 | 25.18K |
| 2026-07-27 | INR 664.60 | +0.83% | INR 665.00 | INR 672.95 | INR 661.05 | 8.27K |
| 2026-07-24 | INR 659.10 | -0.97% | INR 663.00 | INR 667.00 | INR 638.05 | 18.02K |
| 2026-07-23 | INR 665.55 | -1.07% | INR 673.00 | INR 679.90 | INR 661.10 | 16.87K |
| 2026-07-22 | INR 672.75 | -0.85% | INR 678.50 | INR 678.50 | INR 666.10 | 9.96K |
| 2026-07-21 | INR 678.50 | -1.07% | INR 680.30 | INR 690.00 | INR 668.10 | 68.04K |
| 2026-07-20 | INR 685.85 | -0.71% | INR 693.50 | INR 695.60 | INR 675.00 | 11.91K |
| 2026-07-17 | INR 690.75 | -1.38% | INR 696.95 | INR 718.00 | INR 687.05 | 32.59K |
| 2026-07-16 | INR 700.45 | +2.60% | INR 682.70 | INR 720.00 | INR 680.10 | 186.14K |
| 2026-07-15 | INR 682.70 | +0.04% | INR 682.45 | INR 708.95 | INR 678.00 | 53.09K |
| 2026-07-14 | INR 682.45 | -0.61% | INR 687.00 | INR 687.00 | INR 681.00 | 5.29K |
| 2026-07-13 | INR 686.65 | -0.37% | INR 690.20 | INR 690.20 | INR 682.00 | 11.61K |
| 2026-07-10 | INR 689.20 | +0.37% | INR 690.00 | INR 707.65 | INR 685.00 | 22.19K |
| 2026-07-09 | INR 686.65 | +2.46% | INR 677.20 | INR 690.50 | INR 670.45 | 19.53K |
| 2026-07-08 | INR 670.15 | -2.47% | INR 686.00 | INR 718.45 | INR 665.00 | 29.46K |
| 2026-07-07 | INR 687.15 | -1.75% | INR 702.45 | INR 709.55 | INR 676.95 | 24.47K |
| 2026-07-06 | INR 699.40 | -1.48% | INR 710.00 | INR 723.95 | INR 695.00 | 41.48K |
| 2026-07-03 | INR 709.90 | -1.67% | INR 720.00 | INR 730.00 | INR 707.40 | 28.22K |
| 2026-07-02 | INR 721.95 | +1.16% | INR 729.95 | INR 749.00 | INR 712.85 | 91.39K |
| 2026-07-01 | INR 713.65 | +0.34% | INR 705.00 | INR 730.75 | INR 705.00 | 27.79K |
| 2026-06-30 | INR 711.25 | -0.20% | INR 710.10 | INR 725.00 | INR 703.40 | 20.57K |
| 2026-06-29 | INR 712.70 | -1.76% | INR 722.00 | INR 731.95 | INR 705.00 | 24.71K |
| 2026-06-26 | INR 725.45 | 0.00% | INR 725.45 | INR 725.45 | INR 725.45 | 0 |
| 2026-06-25 | INR 725.45 | -3.52% | INR 754.00 | INR 765.90 | INR 720.30 | 68.20K |
| 2026-06-24 | INR 751.90 | -2.14% | INR 771.05 | INR 775.00 | INR 749.25 | 39.36K |
| 2026-06-23 | INR 768.35 | -1.18% | INR 779.00 | INR 796.40 | INR 764.05 | 24.34K |
| 2026-06-22 | INR 777.50 | -2.53% | INR 797.75 | INR 824.00 | INR 775.00 | 43.82K |
| 2026-06-19 | INR 797.70 | +0.48% | INR 793.00 | INR 808.60 | INR 786.65 | 32.10K |
| 2026-06-18 | INR 793.85 | +0.56% | INR 794.20 | INR 796.80 | INR 786.60 | 22.28K |
| 2026-06-17 | INR 789.45 | -0.06% | INR 794.95 | INR 808.00 | INR 784.20 | 63.55K |
| 2026-06-16 | INR 789.90 | +3.53% | INR 774.35 | INR 794.00 | INR 766.05 | 60.21K |
| 2026-06-15 | INR 762.95 | -0.86% | INR 777.50 | INR 794.75 | INR 760.05 | 81.24K |
| 2026-06-12 | INR 769.60 | -0.25% | INR 787.70 | INR 791.45 | INR 768.05 | 27.81K |
| 2026-06-11 | INR 771.50 | -0.57% | INR 778.70 | INR 784.30 | INR 761.00 | 31.49K |
| 2026-06-10 | INR 775.95 | -2.37% | INR 789.00 | INR 809.90 | INR 769.40 | 78.11K |
| 2026-06-09 | INR 794.75 | +3.05% | INR 774.90 | INR 815.00 | INR 774.90 | 103.63K |
| 2026-06-08 | INR 771.25 | +1.75% | INR 757.00 | INR 824.60 | INR 741.30 | 245.65K |
| 2026-06-05 | INR 758.00 | -2.48% | INR 776.90 | INR 800.75 | INR 755.05 | 45.99K |
| 2026-06-04 | INR 777.25 | -0.72% | INR 780.55 | INR 797.60 | INR 771.50 | 38.62K |
| 2026-06-03 | INR 782.85 | -0.64% | INR 778.30 | INR 848.85 | INR 772.10 | 386.84K |
| 2026-06-02 | INR 787.90 | +6.73% | INR 727.20 | INR 822.75 | INR 722.60 | 365.98K |
| 2026-06-01 | INR 738.25 | -4.24% | INR 769.70 | INR 773.00 | INR 732.50 | 38.80K |
| 2026-05-29 | INR 770.95 | +1.27% | INR 763.50 | INR 850.00 | INR 755.65 | 585.74K |