Astonea Labs Ltd

Astonea Labs Ltd Historical Data

NSEBSE

₹171

(1.63%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	166.05	170	166.05	168.75	26	70,72,850	36,000
15-Jul-2025	170	183.9	169	177	69	1,31,91,400	58,000
16-Jul-2025	178.5	180	172	173.4	66	2,12,51,100	96,000
17-Jul-2025	179	182.8	176.15	178.55	39	77,04,000	30,000
18-Jul-2025	177.1	183	177.1	181	31	1,08,17,800	47,000
21-Jul-2025	179.95	180.95	177.05	178.05	17	64,41,800	30,000
22-Jul-2025	185	185	179.25	181.85	15	29,02,750	8,000
23-Jul-2025	181.4	181.4	165	178.05	44	1,30,83,350	53,000
24-Jul-2025	179.95	179.95	175.05	179.05	16	54,95,700	24,000
25-Jul-2025	175	175	171.45	171.75	14	24,26,700	10,000
28-Jul-2025	170.05	171	166.1	169.65	15	25,30,450	8,000
29-Jul-2025	169	175.95	167.75	174.85	21	62,24,350	26,000
30-Jul-2025	172.1	172.1	168.05	168.5	12	20,31,350	7,000
31-Jul-2025	162	169	162	164.15	22	48,25,700	19,000
01-Aug-2025	169.95	173.45	167.7	167.8	15	25,44,050	10,000
04-Aug-2025	170.4	177.95	170.4	172.55	33	78,09,350	34,000
05-Aug-2025	169.05	175.4	165	174.2	23	50,20,450	20,000
06-Aug-2025	176	178	175	176.5	16	28,15,100	11,000
07-Aug-2025	175	175	168.05	170.35	23	51,03,850	22,000
08-Aug-2025	170	172.8	169	169.15	16	27,16,150	10,000
11-Aug-2025	146.15	169	146.15	168.25	48	1,17,04,600	55,000
12-Aug-2025	171.95	171.95	168.2	171	13	22,09,300	7,000

Astonea Labs Ltd: Related NEWS

No Record Found

Invest wise with Expert advice