Astral

Astral Ltd Historical Data

NSEBSE

₹1,461.1

(1.44%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Aug-2025	1,355.6	1,368.6	1,348.9	1,359.8	26,162	70,34,87,183.8	3,35,702
01-Sep-2025	1,369	1,412	1,365.8	1,407.3	23,036	61,94,54,272.1	1,99,468
02-Sep-2025	1,407.3	1,428.7	1,394.9	1,417.9	36,258	84,96,90,336.2	3,60,102
03-Sep-2025	1,417.9	1,433	1,415.2	1,425.7	15,266	63,44,93,627.6	2,50,742
04-Sep-2025	1,430	1,430	1,408.1	1,421.3	20,558	65,81,69,043.6	2,28,995
05-Sep-2025	1,432	1,458.2	1,415.1	1,454.9	37,260	1,42,95,73,316.8	5,48,500
08-Sep-2025	1,470.1	1,474.7	1,453.6	1,462	23,504	66,62,51,962.8	1,59,480
09-Sep-2025	1,460	1,474	1,437.3	1,462	25,808	1,20,53,56,140.5	5,22,473
10-Sep-2025	1,489	1,493.3	1,433.1	1,438.4	40,242	1,72,77,95,279.6	5,91,682
11-Sep-2025	1,442.1	1,460.2	1,430.3	1,440.4	24,535	81,31,95,519.8	2,44,257
12-Sep-2025	1,455.8	1,478.4	1,451	1,461.1	41,785	1,52,19,53,328.9	3,91,605

Astral: Related NEWS

No Record Found

Invest wise with Expert advice