Astral Limited (NSE:ASTRAL)
India
· Delayed Price · Currency is INR 1,459.50
+18.80 (1.30%)
At close: Dec 5, 2025
Astral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,440.00 | 1,465.90 | 1,433.00 | 1,459.50 | 1,459.50 | 1.30% | 713,691 |
| Dec 4, 2025 | 1,404.60 | 1,446.90 | 1,404.60 | 1,440.70 | 1,440.70 | 2.21% | 783,804 |
| Dec 3, 2025 | 1,421.10 | 1,426.30 | 1,401.10 | 1,409.60 | 1,409.60 | -0.71% | 552,547 |
| Dec 2, 2025 | 1,433.00 | 1,439.50 | 1,413.40 | 1,419.70 | 1,419.70 | -1.44% | 636,694 |
| Dec 1, 2025 | 1,450.50 | 1,450.50 | 1,423.50 | 1,440.50 | 1,440.50 | -0.02% | 437,147 |
| Nov 28, 2025 | 1,470.10 | 1,470.10 | 1,436.60 | 1,440.80 | 1,440.80 | -2.05% | 527,824 |
| Nov 27, 2025 | 1,469.90 | 1,479.10 | 1,460.50 | 1,471.00 | 1,471.00 | 0.34% | 369,425 |
| Nov 26, 2025 | 1,465.00 | 1,481.40 | 1,457.70 | 1,466.00 | 1,466.00 | 0.03% | 650,660 |
| Nov 25, 2025 | 1,475.10 | 1,476.60 | 1,444.80 | 1,465.50 | 1,465.50 | -0.52% | 1,562,164 |
| Nov 24, 2025 | 1,448.00 | 1,514.90 | 1,438.30 | 1,473.20 | 1,473.20 | 1.42% | 2,705,698 |
| Nov 21, 2025 | 1,462.10 | 1,467.00 | 1,444.90 | 1,452.60 | 1,452.60 | -0.67% | 454,922 |
| Nov 20, 2025 | 1,458.00 | 1,464.80 | 1,449.00 | 1,462.40 | 1,462.40 | 0.98% | 337,761 |
| Nov 19, 2025 | 1,451.00 | 1,457.50 | 1,436.40 | 1,448.20 | 1,448.20 | -0.11% | 931,531 |
| Nov 18, 2025 | 1,473.50 | 1,473.50 | 1,436.10 | 1,449.80 | 1,449.80 | -1.08% | 1,005,948 |
| Nov 17, 2025 | 1,508.10 | 1,508.10 | 1,456.40 | 1,465.70 | 1,465.70 | -3.19% | 1,764,724 |
| Nov 14, 2025 | 1,548.00 | 1,554.00 | 1,507.50 | 1,514.00 | 1,514.00 | -2.36% | 657,446 |
| Nov 13, 2025 | 1,592.80 | 1,593.50 | 1,545.70 | 1,550.60 | 1,550.60 | -2.18% | 970,265 |
| Nov 12, 2025 | 1,560.00 | 1,589.80 | 1,557.20 | 1,585.20 | 1,585.20 | 1.89% | 677,752 |
| Nov 11, 2025 | 1,568.00 | 1,575.80 | 1,550.00 | 1,555.80 | 1,555.80 | -0.80% | 274,619 |
| Nov 10, 2025 | 1,568.40 | 1,579.90 | 1,554.90 | 1,568.40 | 1,566.90 | 0.71% | 505,341 |
| Nov 7, 2025 | 1,560.10 | 1,579.00 | 1,548.00 | 1,557.30 | 1,555.81 | -0.56% | 613,713 |
| Nov 6, 2025 | 1,482.50 | 1,572.50 | 1,482.50 | 1,566.10 | 1,564.60 | 6.74% | 5,837,826 |
| Nov 4, 2025 | 1,487.00 | 1,492.00 | 1,462.30 | 1,467.20 | 1,465.80 | -0.91% | 429,263 |
| Nov 3, 2025 | 1,460.00 | 1,486.00 | 1,440.00 | 1,480.70 | 1,479.28 | 2.11% | 693,278 |
| Oct 31, 2025 | 1,468.00 | 1,468.40 | 1,445.00 | 1,450.10 | 1,448.71 | -1.01% | 397,294 |
| Oct 30, 2025 | 1,464.70 | 1,468.20 | 1,453.00 | 1,464.90 | 1,463.50 | 0.01% | 343,690 |
| Oct 29, 2025 | 1,456.00 | 1,467.80 | 1,448.90 | 1,464.80 | 1,463.40 | 1.01% | 420,127 |
| Oct 28, 2025 | 1,435.00 | 1,455.80 | 1,426.50 | 1,450.20 | 1,448.81 | 1.05% | 571,560 |
| Oct 27, 2025 | 1,430.70 | 1,440.60 | 1,411.00 | 1,435.20 | 1,433.83 | 0.31% | 487,878 |
| Oct 24, 2025 | 1,451.00 | 1,457.50 | 1,425.10 | 1,430.80 | 1,429.43 | -1.72% | 621,026 |
| Oct 23, 2025 | 1,446.70 | 1,462.00 | 1,435.20 | 1,455.80 | 1,454.41 | 0.63% | 833,768 |
| Oct 21, 2025 | 1,460.00 | 1,460.00 | 1,445.00 | 1,446.70 | 1,445.32 | -0.10% | 32,936 |
| Oct 20, 2025 | 1,442.00 | 1,452.00 | 1,432.70 | 1,448.20 | 1,446.81 | 0.40% | 449,269 |
| Oct 17, 2025 | 1,448.60 | 1,456.50 | 1,435.20 | 1,442.40 | 1,441.02 | -0.17% | 458,773 |
| Oct 16, 2025 | 1,437.90 | 1,448.70 | 1,431.80 | 1,444.80 | 1,443.42 | 0.42% | 453,099 |
| Oct 15, 2025 | 1,418.60 | 1,449.00 | 1,415.00 | 1,438.80 | 1,437.42 | 1.42% | 558,872 |
| Oct 14, 2025 | 1,427.10 | 1,428.00 | 1,403.00 | 1,418.60 | 1,417.24 | -0.18% | 388,990 |
| Oct 13, 2025 | 1,424.60 | 1,426.00 | 1,402.60 | 1,421.20 | 1,419.84 | -0.41% | 446,670 |
| Oct 10, 2025 | 1,406.10 | 1,434.00 | 1,391.10 | 1,427.10 | 1,425.74 | 1.49% | 734,185 |
| Oct 9, 2025 | 1,406.00 | 1,415.00 | 1,395.10 | 1,406.10 | 1,404.76 | 0.01% | 580,693 |
| Oct 8, 2025 | 1,419.90 | 1,427.00 | 1,396.20 | 1,406.00 | 1,404.66 | -0.94% | 543,303 |
| Oct 7, 2025 | 1,393.20 | 1,425.00 | 1,390.30 | 1,419.40 | 1,418.04 | 2.59% | 950,549 |
| Oct 6, 2025 | 1,383.00 | 1,398.00 | 1,368.40 | 1,383.60 | 1,382.28 | - | 464,100 |
| Oct 3, 2025 | 1,376.40 | 1,387.10 | 1,360.80 | 1,383.60 | 1,382.28 | 0.52% | 509,629 |
| Oct 1, 2025 | 1,369.60 | 1,381.50 | 1,358.70 | 1,376.40 | 1,375.08 | 0.73% | 345,411 |
| Sep 30, 2025 | 1,379.20 | 1,381.50 | 1,350.00 | 1,366.40 | 1,365.09 | -0.02% | 519,075 |
| Sep 29, 2025 | 1,373.90 | 1,388.00 | 1,364.30 | 1,366.70 | 1,365.39 | -0.52% | 580,505 |
| Sep 26, 2025 | 1,411.90 | 1,415.20 | 1,370.00 | 1,373.80 | 1,372.49 | -2.28% | 376,171 |
| Sep 25, 2025 | 1,428.00 | 1,428.00 | 1,396.10 | 1,405.90 | 1,404.56 | -2.36% | 866,669 |
| Sep 24, 2025 | 1,430.10 | 1,450.60 | 1,421.70 | 1,439.90 | 1,438.52 | 0.24% | 567,946 |