Astral

Astral Ltd Historical Data

NSEBSE

₹1,361.8

(-2.04%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	1,420	1,433	1,405.1	1,430.7	36,896	91,18,56,963.3	3,90,072
31-Jul-2025	1,423.8	1,423.8	1,396	1,401.2	27,022	1,19,89,59,376.1	5,55,007
01-Aug-2025	1,399.2	1,435	1,396.2	1,403.1	36,209	1,12,79,83,952.9	3,57,954
04-Aug-2025	1,403.1	1,432	1,393.9	1,428.5	14,080	34,73,07,702.3	1,15,568
05-Aug-2025	1,428.9	1,434.4	1,412	1,427	26,896	64,18,94,281	2,70,392
06-Aug-2025	1,430	1,430.6	1,403	1,418.3	15,113	29,99,84,632	96,012
07-Aug-2025	1,416.9	1,425.9	1,393	1,415.9	34,471	75,37,96,455.2	2,27,870
08-Aug-2025	1,405.5	1,413.7	1,360.9	1,375.8	31,776	97,34,27,465.7	2,92,595
11-Aug-2025	1,375.1	1,391	1,365.3	1,381.6	21,296	70,13,19,788.6	2,70,422
12-Aug-2025	1,310.1	1,356.7	1,263.7	1,269.3	1,94,149	8,53,47,97,024.7	22,43,425
13-Aug-2025	1,273	1,300	1,272.3	1,292.1	1,14,116	2,88,07,06,014.7	11,10,281
14-Aug-2025	1,282	1,294.5	1,270.3	1,279.2	55,724	1,87,23,01,340.8	9,31,715
18-Aug-2025	1,284.4	1,342.7	1,284.4	1,313.7	85,703	3,69,93,62,321.4	18,07,675
19-Aug-2025	1,320.2	1,370.9	1,304	1,366.1	62,058	2,50,15,27,276	9,77,530
20-Aug-2025	1,377	1,398	1,369.1	1,393.8	55,333	2,09,57,49,976.8	7,12,212
21-Aug-2025	1,419	1,448	1,388.8	1,421.4	60,420	3,17,05,26,472.9	9,38,112
22-Aug-2025	1,420	1,435	1,415.5	1,425.1	36,062	1,15,76,45,145.5	4,49,794
25-Aug-2025	1,424.9	1,426.4	1,410.7	1,414.3	33,149	69,96,05,467.2	2,31,510
26-Aug-2025	1,414	1,415.3	1,385.2	1,390.1	28,472	1,26,25,06,637.9	6,07,955
28-Aug-2025	1,390.1	1,392.1	1,354.6	1,361.8	49,909	1,20,27,59,948.9	5,10,872

Astral: Related NEWS

No Record Found

Invest wise with Expert advice