Astral

Astral Ltd Historical Data

NSEBSE

₹1,442.4

(4.70%)

May 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/04/2025

To Date

22/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	1,375.4	1,413.6	1,366.1	1,407.6	63,124	1,64,60,14,824.9	6,58,860
24-Apr-2025	1,408	1,409.6	1,378.6	1,391.3	28,993	80,91,91,781.9	3,13,007
25-Apr-2025	1,390	1,399.5	1,326.7	1,343.6	42,408	85,62,43,953.6	2,46,883
28-Apr-2025	1,335.1	1,377.8	1,335.1	1,370.8	20,968	39,72,17,294.8	96,563
29-Apr-2025	1,376.9	1,390	1,356	1,364.5	18,479	34,21,02,010.9	89,805
30-Apr-2025	1,354.6	1,373.8	1,335	1,345.1	37,489	74,74,31,693.6	2,67,691
02-May-2025	1,335.1	1,349.9	1,309.6	1,316.1	32,356	54,14,41,708	1,70,448
05-May-2025	1,316.1	1,344	1,313.2	1,340.8	19,742	31,52,13,008.4	95,740
06-May-2025	1,336	1,343.7	1,290.1	1,299.7	25,123	42,80,94,577.5	1,33,210
07-May-2025	1,275	1,311	1,275	1,287.4	32,243	75,12,44,479.9	3,50,823
08-May-2025	1,299.5	1,319	1,270.2	1,282.5	27,002	46,02,33,197.1	1,33,150
09-May-2025	1,250	1,314.5	1,250	1,273.4	23,622	60,01,40,740.7	2,65,322
12-May-2025	1,302.7	1,342.7	1,296.7	1,330.3	27,844	92,82,06,574	3,97,040
13-May-2025	1,339	1,357.4	1,329.3	1,344.1	24,222	54,67,53,341.2	1,82,276
14-May-2025	1,345	1,351.5	1,308	1,326.7	40,964	1,03,82,89,766.9	2,28,839
15-May-2025	1,330	1,351.4	1,330	1,344	27,009	78,15,63,345.3	2,63,328
16-May-2025	1,350.5	1,373.9	1,337.5	1,359.7	29,620	72,52,57,292.8	2,38,033
19-May-2025	1,371.5	1,428.9	1,356.1	1,419.1	94,072	3,10,67,34,829.9	9,61,143
20-May-2025	1,439	1,439.9	1,361	1,365.2	63,941	2,49,18,83,375.2	7,70,211
21-May-2025	1,376	1,384.6	1,347.1	1,377.7	52,731	1,33,93,63,670.9	4,03,709
22-May-2025	1,386	1,448.6	1,373.6	1,442.4	1,43,535	5,65,61,40,917.2	10,34,186

Astral: Related NEWS

No Record Found

Invest wise with Expert advice