Astec Lifescienc

Astec Lifesciences Ltd Historical Data

NSEBSE

₹814.9

(-4.37%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	669	684.95	660.1	663.7	1,370	1,40,17,843.15	8,772
06-Nov-2025	663.7	663.7	641.7	643.9	1,210	80,65,849.6	6,951
07-Nov-2025	637	641.45	615.1	632.75	2,940	2,74,83,858.95	20,473
10-Nov-2025	630	634	612	617.4	2,558	2,52,95,171.6	23,755
11-Nov-2025	624.8	632.95	607.05	618.6	2,045	2,69,41,892	19,222
12-Nov-2025	619	625.9	607.1	612.55	2,850	3,02,10,708.3	18,675
13-Nov-2025	620	635	612.85	628.45	1,552	2,20,63,053.15	19,596
14-Nov-2025	630	655	628.55	631.85	2,560	2,10,05,714.25	13,573
17-Nov-2025	632.5	645.9	627.55	637.2	1,196	1,03,74,379.85	6,769
18-Nov-2025	639.65	654	621.65	649.35	2,003	2,06,45,146.35	16,535
19-Nov-2025	658	658	615.1	625.35	2,280	2,78,38,229.1	20,041
20-Nov-2025	630.35	750.4	630.35	734.05	1,62,545	5,81,66,41,919.9	5,14,075
21-Nov-2025	745	849	744.95	829	3,02,304	14,44,94,72,890.4	11,28,637
24-Nov-2025	815	906.5	781	890	3,85,738	20,53,75,25,283.2	10,91,581
25-Nov-2025	865	935.15	846.2	918.75	2,60,685	11,72,56,49,314.1	8,37,693
26-Nov-2025	905	941.75	865	891.75	1,21,748	5,04,21,26,392.7	4,93,374
27-Nov-2025	889.85	908.9	836.7	856.1	76,650	3,15,89,16,848.45	3,36,613
28-Nov-2025	864	889.8	813.5	837.9	47,560	1,88,83,13,282.6	1,66,793
01-Dec-2025	826.05	847.55	807	819.7	33,844	94,35,70,559.2	78,183
02-Dec-2025	811	831.4	787.1	796.25	15,855	46,28,11,419.5	67,859
03-Dec-2025	796.25	867.8	796.25	852.15	1,11,257	4,21,50,29,556.4	3,71,707
04-Dec-2025	845	851.2	805.1	814.9	18,548	61,22,99,867.3	87,679