Astral

Astral Ltd Historical Data

NSEBSE

₹1,631.8

(-0.52%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,640	1,642	1,623.1	1,636.6	29,275	58,49,04,569.1	1,63,297
19-Feb-2026	1,630	1,645	1,613.1	1,621	34,960	85,76,89,192.4	2,87,227
20-Feb-2026	1,611.1	1,643.5	1,611.1	1,636.6	36,223	1,10,94,14,907.6	4,16,013
23-Feb-2026	1,649	1,654	1,628.4	1,635.1	35,917	80,18,93,336.6	2,63,121
24-Feb-2026	1,623	1,672.2	1,623	1,664	33,412	1,08,87,33,633.6	3,20,052
25-Feb-2026	1,667	1,687.5	1,654.2	1,683.2	32,886	1,10,70,36,314.1	3,22,918
26-Feb-2026	1,683.2	1,693.9	1,669	1,684.2	36,913	1,03,35,34,233.1	2,64,754
27-Feb-2026	1,684.2	1,684.2	1,650.7	1,667.9	38,708	1,21,86,36,778.8	3,21,586
02-Mar-2026	1,590.5	1,676.2	1,590.5	1,669.8	39,649	1,34,50,65,036.2	3,56,677
04-Mar-2026	1,635.1	1,661.3	1,622.5	1,646.9	26,563	75,89,24,345.5	1,94,631
05-Mar-2026	1,648	1,667.8	1,622.2	1,663.1	27,270	60,73,36,928.7	1,46,010
06-Mar-2026	1,669	1,705.2	1,664.1	1,689.2	51,233	1,85,37,40,439	5,38,610
09-Mar-2026	1,677	1,677	1,595.2	1,605.9	25,907	85,32,70,307	1,51,250
10-Mar-2026	1,625.4	1,668	1,625.4	1,660.7	47,385	1,35,44,02,350.7	4,07,778
11-Mar-2026	1,681.8	1,768.7	1,677.4	1,746.3	1,17,402	4,94,72,97,724.9	10,18,139
12-Mar-2026	1,719	1,725	1,633.1	1,696	76,971	2,62,37,49,594.6	4,69,813
13-Mar-2026	1,679.7	1,688.1	1,606.9	1,611.8	26,105	87,71,21,032.8	1,98,610
16-Mar-2026	1,605.3	1,637.7	1,594.9	1,619.7	31,877	83,27,84,330.1	2,11,018
17-Mar-2026	1,624.9	1,660	1,619.7	1,652	30,128	80,84,89,909.8	2,43,993
18-Mar-2026	1,638	1,679.6	1,638	1,668.4	44,666	83,96,63,697.7	2,54,193
19-Mar-2026	1,653.4	1,653.4	1,625.5	1,640.4	27,163	78,31,75,728.3	2,47,564

Astral: Related NEWS

No Record Found

Invest wise with Expert advice