Astec Lifescienc

Astec Lifesciences Ltd Historical Data

NSEBSE

₹940.8

(0.05%)

Jul 4, 2025|02:07:35 PM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	709.57	737.86	701.73	722.03	2,548	2,22,78,558.6	19,253
05-Jun-2025	722.03	788.97	722.03	775.82	7,304	7,33,95,261.45	41,324
06-Jun-2025	775.77	810.8	759.29	804.6	5,667	6,57,40,200.5	37,215
09-Jun-2025	807.82	831.34	799.88	805.69	4,295	3,63,90,129.6	20,143
10-Jun-2025	799.88	820.72	793.93	805.19	3,355	2,78,93,220	9,389
11-Jun-2025	798.89	820.67	790.06	802.56	2,634	1,72,46,906.6	9,545
12-Jun-2025	811.79	835.41	787.53	799.98	4,632	2,84,25,096.05	13,580
13-Jun-2025	784	801.82	761.87	782.91	2,298	1,48,76,337.35	6,453
16-Jun-2025	779.04	798.89	770.71	794.08	2,062	1,12,79,395.35	6,705
17-Jun-2025	800.08	810.8	749.42	760.09	4,538	3,79,04,550.2	23,527
18-Jun-2025	763.11	768.17	748.28	760.68	2,269	1,15,07,698.8	5,778
19-Jun-2025	759.14	766.14	726.49	736.52	2,215	1,39,26,464.75	9,653
20-Jun-2025	737.36	784	736.37	751.35	8,180	7,32,01,714.6	26,249
23-Jun-2025	740.34	762.22	730.96	758.75	2,402	2,23,50,790.3	12,151
24-Jun-2025	758.7	868.36	758.7	818.09	34,412	55,92,61,553.45	69,241
25-Jun-2025	823.45	901.01	811.44	881.46	27,000	33,65,86,548.45	77,044
26-Jun-2025	875.8	990.82	868.66	964.42	37,191	63,03,47,720.75	1,18,113
27-Jun-2025	962.64	968.59	915	929.44	9,849	14,56,83,815.35	37,537
30-Jun-2025	942.74	954.65	914.95	917.63	3,363	4,47,54,834.7	20,887
01-Jul-2025	918.23	968.84	918.23	943.53	8,927	14,73,82,732.5	66,770
02-Jul-2025	946.06	955.64	931.03	942.69	3,236	4,87,14,720.75	26,464
03-Jul-2025	948.3	958.52	928	940.36	3,012	5,01,30,022.4	29,786