Astral

Astral Ltd Historical Data

NSEBSE

₹1,514

(-2.36%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	1,418.6	1,449	1,415	1,438.8	30,393	80,30,08,904.7	2,84,645
16-Oct-2025	1,437.9	1,448.7	1,431.8	1,444.8	13,639	65,27,35,301.7	3,28,480
17-Oct-2025	1,448.6	1,456.5	1,435.2	1,442.4	23,990	66,41,96,690.1	2,78,820
20-Oct-2025	1,442	1,452	1,432.7	1,448.2	24,614	64,88,10,236.4	2,77,966
21-Oct-2025	1,460	1,460	1,445	1,446.7	2,899	4,77,39,927.5	20,501
23-Oct-2025	1,446.7	1,462	1,435.2	1,455.8	34,044	1,21,20,20,115.2	5,42,164
24-Oct-2025	1,451	1,457.5	1,425.1	1,430.8	24,577	89,94,46,226.9	3,45,269
27-Oct-2025	1,430.7	1,440.6	1,411	1,435.2	29,189	69,61,65,756.2	2,45,475
28-Oct-2025	1,435	1,455.8	1,426.5	1,450.2	32,147	82,66,86,154.9	2,85,102
29-Oct-2025	1,456	1,467.8	1,448.9	1,464.8	23,192	61,35,18,745.3	2,30,003
30-Oct-2025	1,464.7	1,468.2	1,453	1,464.9	16,583	50,29,29,381.6	1,74,433
31-Oct-2025	1,468	1,468.4	1,445	1,450.1	20,472	57,94,72,685.1	2,20,107
03-Nov-2025	1,460	1,486	1,440	1,480.7	33,134	1,01,99,36,508.7	3,40,046
04-Nov-2025	1,487	1,492	1,462.3	1,467.2	18,846	63,04,49,916.4	2,72,560
06-Nov-2025	1,482.5	1,572.5	1,482.5	1,566.1	1,71,975	9,03,11,30,832.4	21,09,585
07-Nov-2025	1,560.1	1,579	1,548	1,557.3	31,043	95,69,67,396.7	2,38,657
10-Nov-2025	1,568.4	1,579.9	1,554.9	1,568.4	30,385	79,38,74,100.2	2,68,662
11-Nov-2025	1,568	1,575.8	1,550	1,555.8	28,430	42,79,96,242.7	1,52,294
12-Nov-2025	1,560	1,589.8	1,557.2	1,585.2	40,705	1,07,06,19,866.6	3,07,265
13-Nov-2025	1,592.8	1,593.5	1,545.7	1,550.6	38,000	1,51,00,73,857.7	5,80,141
14-Nov-2025	1,548	1,554	1,507.5	1,514	54,011	99,97,20,725.7	2,65,404

Astral: Related NEWS

No Record Found

Invest wise with Expert advice