Astral Limited ASTRAL
NSE · India · Producer Manufacturing
INR 1,344.00-26.40 (-1.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,370.40 | -0.33% | INR 1,376.00 | INR 1,384.10 | INR 1,366.00 | 258.13K |
| 2026-09-29 | INR 1,375.00 | +0.33% | INR 1,370.50 | INR 1,384.20 | INR 1,346.50 | 933.91K |
| 2026-09-28 | INR 1,370.50 | -2.04% | INR 1,392.90 | INR 1,392.90 | INR 1,363.00 | 233.64K |
| 2026-09-25 | INR 1,399.00 | +0.50% | INR 1,389.80 | INR 1,399.00 | INR 1,385.60 |
| 358.87K |
| 2026-09-24 | INR 1,392.00 | -0.20% | INR 1,387.80 | INR 1,402.30 | INR 1,384.00 | 539.19K |
| 2026-09-23 | INR 1,394.80 | +0.96% | INR 1,388.90 | INR 1,404.00 | INR 1,383.00 | 271.09K |
| 2026-09-22 | INR 1,381.60 | -1.38% | INR 1,401.00 | INR 1,407.90 | INR 1,381.60 | 419.58K |
| 2026-09-21 | INR 1,400.90 | -1.88% | INR 1,421.80 | INR 1,426.10 | INR 1,400.90 | 184.20K |
| 2026-09-18 | INR 1,427.70 | +2.06% | INR 1,400.00 | INR 1,427.70 | INR 1,397.50 | 1.39M |
| 2026-09-17 | INR 1,398.90 | +1.19% | INR 1,370.10 | INR 1,401.00 | INR 1,355.00 | 473.35K |
| 2026-09-16 | INR 1,382.50 | +0.21% | INR 1,376.00 | INR 1,388.30 | INR 1,357.60 | 523.90K |
| 2026-09-15 | INR 1,379.60 | -2.25% | INR 1,410.00 | INR 1,414.10 | INR 1,372.80 | 609.29K |
| 2026-09-14 | INR 1,411.40 | 0.00% | INR 1,411.40 | INR 1,411.40 | INR 1,411.40 | 0 |
| 2026-09-11 | INR 1,411.40 | -3.26% | INR 1,452.00 | INR 1,456.00 | INR 1,402.50 | 872.17K |
| 2026-09-10 | INR 1,459.00 | -1.07% | INR 1,468.20 | INR 1,474.80 | INR 1,451.70 | 914.38K |
| 2026-09-09 | INR 1,474.80 | -1.73% | INR 1,492.80 | INR 1,507.00 | INR 1,465.60 | 769.50K |
| 2026-09-08 | INR 1,500.80 | +0.17% | INR 1,498.20 | INR 1,507.40 | INR 1,485.00 | 613.60K |
| 2026-09-07 | INR 1,498.20 | +0.36% | INR 1,482.70 | INR 1,501.50 | INR 1,482.20 | 742.65K |
| 2026-09-04 | INR 1,492.90 | -0.15% | INR 1,489.80 | INR 1,509.90 | INR 1,484.00 | 658.87K |
| 2026-09-03 | INR 1,495.20 | +0.55% | INR 1,493.00 | INR 1,497.00 | INR 1,476.70 | 640.76K |
| 2026-09-02 | INR 1,487.00 | -1.33% | INR 1,502.00 | INR 1,516.40 | INR 1,476.70 | 1.05M |
| 2026-09-01 | INR 1,507.00 | -1.00% | INR 1,537.50 | INR 1,538.00 | INR 1,493.10 | 726.49K |
| 2026-08-31 | INR 1,522.20 | -0.66% | INR 1,520.00 | INR 1,581.00 | INR 1,515.50 | 11.52M |
| 2026-08-28 | INR 1,532.30 | +0.20% | INR 1,535.60 | INR 1,556.40 | INR 1,529.50 | 700.56K |
| 2026-08-27 | INR 1,529.20 | +0.20% | INR 1,526.10 | INR 1,547.50 | INR 1,521.30 | 346.09K |
| 2026-08-26 | INR 1,526.10 | -0.90% | INR 1,540.50 | INR 1,544.60 | INR 1,525.90 | 408.69K |
| 2026-08-25 | INR 1,540.00 | +0.47% | INR 1,524.60 | INR 1,544.70 | INR 1,519.00 | 565.33K |
| 2026-08-24 | INR 1,532.80 | +0.28% | INR 1,525.00 | INR 1,547.60 | INR 1,521.00 | 308.89K |
| 2026-08-21 | INR 1,528.50 | -0.23% | INR 1,532.00 | INR 1,546.00 | INR 1,521.00 | 451.54K |
| 2026-08-20 | INR 1,532.00 | -0.84% | INR 1,550.00 | INR 1,552.90 | INR 1,532.00 | 257.50K |
| 2026-08-19 | INR 1,544.90 | +1.64% | INR 1,535.70 | INR 1,577.00 | INR 1,516.20 | 385.56K |
| 2026-08-18 | INR 1,520.00 | -1.19% | INR 1,538.40 | INR 1,545.00 | INR 1,517.10 | 176.34K |
| 2026-08-17 | INR 1,538.30 | -1.16% | INR 1,550.00 | INR 1,559.00 | INR 1,536.20 | 353.03K |
| 2026-08-14 | INR 1,556.30 | -2.24% | INR 1,592.00 | INR 1,597.00 | INR 1,552.20 | 889.82K |
| 2026-08-13 | INR 1,592.00 | +8.74% | INR 1,499.00 | INR 1,600.00 | INR 1,491.00 | 12.37M |
| 2026-08-12 | INR 1,464.00 | +2.74% | INR 1,431.90 | INR 1,464.00 | INR 1,425.70 | 398.90K |
| 2026-08-11 | INR 1,424.90 | -0.84% | INR 1,437.00 | INR 1,443.80 | INR 1,418.70 | 228.44K |
| 2026-08-10 | INR 1,437.00 | -0.48% | INR 1,445.00 | INR 1,449.70 | INR 1,431.10 | 199.03K |
| 2026-08-07 | INR 1,444.00 | +0.14% | INR 1,440.00 | INR 1,451.30 | INR 1,435.00 | 118.76K |
| 2026-08-06 | INR 1,442.00 | +0.51% | INR 1,439.60 | INR 1,456.80 | INR 1,434.20 | 196.73K |
| 2026-08-05 | INR 1,434.70 | -0.92% | INR 1,448.00 | INR 1,451.00 | INR 1,418.00 | 518.13K |
| 2026-08-04 | INR 1,448.00 | +0.86% | INR 1,446.00 | INR 1,466.10 | INR 1,435.00 | 245.86K |
| 2026-08-03 | INR 1,435.60 | -0.90% | INR 1,465.00 | INR 1,465.70 | INR 1,425.20 | 652.48K |
| 2026-07-31 | INR 1,448.60 | -1.58% | INR 1,470.90 | INR 1,471.90 | INR 1,444.00 | 349.00K |
| 2026-07-30 | INR 1,471.90 | -0.30% | INR 1,488.30 | INR 1,504.40 | INR 1,467.30 | 574.87K |
| 2026-07-29 | INR 1,476.30 | +0.33% | INR 1,471.80 | INR 1,480.00 | INR 1,460.00 | 187.22K |
| 2026-07-28 | INR 1,471.40 | +0.38% | INR 1,452.00 | INR 1,483.90 | INR 1,450.60 | 356.51K |
| 2026-07-27 | INR 1,465.80 | -0.16% | INR 1,480.00 | INR 1,481.50 | INR 1,448.10 | 385.99K |
| 2026-07-24 | INR 1,468.10 | +3.87% | INR 1,405.10 | INR 1,476.80 | INR 1,402.40 | 1.16M |
| 2026-07-23 | INR 1,413.40 | -1.22% | INR 1,419.60 | INR 1,433.30 | INR 1,402.10 | 414.54K |
| 2026-07-22 | INR 1,430.80 | +1.11% | INR 1,411.10 | INR 1,442.00 | INR 1,407.50 | 716.97K |
| 2026-07-21 | INR 1,415.10 | +1.36% | INR 1,389.70 | INR 1,421.70 | INR 1,386.10 | 874.82K |
| 2026-07-20 | INR 1,396.10 | +1.33% | INR 1,368.00 | INR 1,403.80 | INR 1,367.80 | 704.69K |
| 2026-07-17 | INR 1,377.80 | +0.06% | INR 1,370.00 | INR 1,381.80 | INR 1,362.10 | 624.57K |
| 2026-07-16 | INR 1,377.00 | +1.26% | INR 1,370.00 | INR 1,389.70 | INR 1,348.70 | 727.43K |
| 2026-07-15 | INR 1,359.80 | +0.10% | INR 1,364.60 | INR 1,365.10 | INR 1,346.70 | 361.19K |
| 2026-07-14 | INR 1,358.50 | +2.07% | INR 1,344.40 | INR 1,378.00 | INR 1,332.10 | 956.49K |
| 2026-07-13 | INR 1,330.90 | -0.22% | INR 1,333.00 | INR 1,335.00 | INR 1,315.10 | 269.70K |
| 2026-07-10 | INR 1,333.80 | +1.27% | INR 1,323.90 | INR 1,337.90 | INR 1,312.90 | 536.85K |
| 2026-07-09 | INR 1,317.10 | -1.41% | INR 1,336.00 | INR 1,348.80 | INR 1,311.60 | 527.33K |
| 2026-07-08 | INR 1,336.00 | -1.73% | INR 1,359.00 | INR 1,359.00 | INR 1,327.30 | 612.10K |
| 2026-07-07 | INR 1,359.50 | -2.12% | INR 1,388.00 | INR 1,388.00 | INR 1,354.40 | 457.64K |
| 2026-07-06 | INR 1,389.00 | +0.29% | INR 1,402.00 | INR 1,411.80 | INR 1,376.00 | 809.07K |
| 2026-07-03 | INR 1,385.00 | +1.60% | INR 1,370.00 | INR 1,387.20 | INR 1,351.00 | 506.21K |
| 2026-07-02 | INR 1,363.20 | +0.08% | INR 1,370.00 | INR 1,374.50 | INR 1,351.70 | 806.63K |
| 2026-07-01 | INR 1,362.10 | +1.98% | INR 1,339.00 | INR 1,369.00 | INR 1,336.60 | 941.38K |
| 2026-06-30 | INR 1,335.60 | -2.37% | INR 1,381.60 | INR 1,387.00 | INR 1,329.00 | 1.73M |
| 2026-06-29 | INR 1,368.00 | -8.00% | INR 1,417.00 | INR 1,423.00 | INR 1,339.00 | 3.77M |
| 2026-06-26 | INR 1,486.90 | 0.00% | INR 1,486.90 | INR 1,486.90 | INR 1,486.90 | 0 |
| 2026-06-25 | INR 1,486.90 | -3.24% | INR 1,532.10 | INR 1,536.00 | INR 1,483.40 | 987.30K |
| 2026-06-24 | INR 1,536.70 | +0.87% | INR 1,530.90 | INR 1,540.00 | INR 1,515.70 | 338.96K |
| 2026-06-23 | INR 1,523.40 | -2.21% | INR 1,560.00 | INR 1,573.90 | INR 1,517.30 | 270.32K |
| 2026-06-22 | INR 1,557.80 | +1.02% | INR 1,546.00 | INR 1,564.80 | INR 1,546.00 | 158.34K |
| 2026-06-19 | INR 1,542.10 | -1.51% | INR 1,560.00 | INR 1,563.80 | INR 1,525.30 | 464.13K |
| 2026-06-18 | INR 1,565.70 | +0.03% | INR 1,575.00 | INR 1,583.30 | INR 1,561.20 | 618.12K |
| 2026-06-17 | INR 1,565.20 | +0.08% | INR 1,564.00 | INR 1,575.00 | INR 1,538.10 | 453.22K |
| 2026-06-16 | INR 1,564.00 | +1.24% | INR 1,557.80 | INR 1,574.30 | INR 1,542.60 | 468.64K |
| 2026-06-15 | INR 1,544.80 | +2.40% | INR 1,531.00 | INR 1,554.90 | INR 1,518.00 | 593.86K |
| 2026-06-12 | INR 1,508.60 | +1.23% | INR 1,514.00 | INR 1,531.60 | INR 1,498.00 | 833.43K |
| 2026-06-11 | INR 1,490.20 | -0.75% | INR 1,500.00 | INR 1,516.30 | INR 1,485.50 | 297.40K |
| 2026-06-10 | INR 1,501.50 | -1.61% | INR 1,527.90 | INR 1,554.00 | INR 1,495.40 | 260.09K |
| 2026-06-09 | INR 1,526.00 | +0.98% | INR 1,520.00 | INR 1,531.00 | INR 1,511.60 | 360.99K |
| 2026-06-08 | INR 1,511.20 | -0.50% | INR 1,500.00 | INR 1,548.60 | INR 1,493.00 | 339.22K |
| 2026-06-05 | INR 1,518.80 | -1.97% | INR 1,555.00 | INR 1,564.40 | INR 1,513.60 | 391.87K |
| 2026-06-04 | INR 1,549.30 | +0.81% | INR 1,532.00 | INR 1,557.80 | INR 1,525.20 | 641.25K |
| 2026-06-03 | INR 1,536.90 | +0.67% | INR 1,534.30 | INR 1,548.70 | INR 1,517.20 | 727.94K |
| 2026-06-02 | INR 1,526.70 | -0.42% | INR 1,494.40 | INR 1,535.50 | INR 1,490.50 | 1.00M |
| 2026-06-01 | INR 1,533.10 | -2.86% | INR 1,595.00 | INR 1,595.00 | INR 1,526.00 | 324.69K |
| 2026-05-29 | INR 1,578.20 | -1.28% | INR 1,596.00 | INR 1,614.80 | INR 1,568.20 | 3.17M |
| 2026-05-28 | INR 1,598.60 | 0.00% | INR 1,598.60 | INR 1,598.60 | INR 1,598.60 | 0 |