Astec Lifescienc

Astec Lifesciences Ltd Historical Data

NSEBSE

₹800.15

(1.43%)

Jun 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/05/2025

To Date

17/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-May-2025	725	737.35	718.95	729.7	1,200	66,78,813.9	4,479
20-May-2025	738	739.95	705.15	712.6	2,190	1,54,31,932.35	10,033
21-May-2025	715.2	723.25	697.95	701.25	2,649	2,14,15,796.3	14,968
22-May-2025	704.8	709.8	691	703	1,164	93,24,251.9	8,080
23-May-2025	705.1	722.9	695.55	706.5	1,877	1,60,41,475.15	12,388
26-May-2025	704.5	705.95	680	688	4,696	3,71,82,997.65	29,125
27-May-2025	681.5	697	681.5	693.65	1,621	1,41,52,401.95	10,946
28-May-2025	695.1	700.5	665.1	668.4	3,775	2,84,82,564.45	26,069
29-May-2025	673.75	684.8	672.1	678.35	2,018	1,20,01,490.5	8,202
30-May-2025	681.75	684.3	668.55	672.2	1,639	1,57,52,691.85	14,752
02-Jun-2025	664	697.8	664	691.4	2,299	1,66,02,638.05	15,139
03-Jun-2025	697.5	728	689.95	713.85	3,401	2,86,19,309.2	21,657
04-Jun-2025	715	743.5	707.1	727.55	2,548	2,22,78,558.6	19,253
05-Jun-2025	727.55	795	727.55	781.75	7,304	7,33,95,261.45	41,324
06-Jun-2025	781.7	817	765.1	810.75	5,667	6,57,40,200.5	37,215
09-Jun-2025	814	837.7	806	811.85	4,295	3,63,90,129.6	20,143
10-Jun-2025	806	827	800	811.35	3,355	2,78,93,220	9,389
11-Jun-2025	805	826.95	796.1	808.7	2,634	1,72,46,906.6	9,545
12-Jun-2025	818	841.8	793.55	806.1	4,632	2,84,25,096.05	13,580
13-Jun-2025	790	807.95	767.7	788.9	2,298	1,48,76,337.35	6,453
16-Jun-2025	785	805	776.6	800.15	2,062	1,12,79,395.35	6,705

Astec Lifescienc: Related NEWS

No Record Found

Invest wise with Expert advice