Astec Lifescienc

Astec Lifesciences Ltd Historical Data

NSEBSE

₹718.65

(1.03%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	807.95	807.95	748.4	760.65	22,459	55,44,09,194.95	85,496
08-Dec-2025	762	775	704.85	713.55	16,140	43,82,04,559.05	64,928
09-Dec-2025	714.95	778.7	699.75	748.55	43,018	1,08,01,42,062.1	94,406
10-Dec-2025	745	752.05	712.85	719.45	13,162	31,10,73,745.85	50,485
11-Dec-2025	705	730.55	705	713.45	13,416	26,34,99,953.85	39,129
12-Dec-2025	702.15	724.35	698.2	703.9	11,646	22,42,76,430.25	33,953
15-Dec-2025	700	721	698	710.65	8,552	17,07,50,637.15	29,033
16-Dec-2025	704.15	744.9	704.15	720.15	15,018	30,63,69,702.75	36,547
17-Dec-2025	726.95	728	700	717.7	6,792	13,33,09,866.75	24,686
18-Dec-2025	707.2	718.55	700.35	711.35	4,876	9,70,54,205.05	16,401
19-Dec-2025	711.35	723.2	702.3	718.65	4,474	8,97,14,798.2	14,675