Astral

Astral Ltd Historical Data

NSEBSE

₹1,446.7

(-0.10%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	1,440.1	1,461.6	1,435.1	1,438.4	18,969	70,45,63,113.6	2,82,496
23-Sep-2025	1,438.9	1,453	1,427	1,436.4	18,434	70,44,65,658.6	2,73,083
24-Sep-2025	1,430.1	1,450.6	1,421.7	1,439.9	18,553	81,51,39,242.7	3,35,007
25-Sep-2025	1,428	1,428	1,396.1	1,405.9	41,935	1,22,01,26,541.2	3,96,219
26-Sep-2025	1,411.9	1,415.2	1,370	1,373.8	18,693	52,37,19,498.2	2,03,186
29-Sep-2025	1,373.9	1,388	1,364.3	1,366.7	27,915	79,83,32,612.6	3,06,474
30-Sep-2025	1,379.2	1,381.5	1,350	1,366.4	24,725	70,73,79,899.8	2,86,391
01-Oct-2025	1,369.6	1,381.5	1,358.7	1,376.4	14,581	47,33,69,925.2	1,95,062
03-Oct-2025	1,376.4	1,387.1	1,360.8	1,383.6	22,855	69,94,01,210.6	2,89,694
06-Oct-2025	1,383	1,398	1,368.4	1,383.6	23,471	64,00,82,245.3	2,46,210
07-Oct-2025	1,393.2	1,425	1,390.3	1,419.4	36,362	1,34,00,07,991.8	3,48,305
08-Oct-2025	1,419.9	1,427	1,396.2	1,406	26,441	76,52,85,117.1	2,76,350
09-Oct-2025	1,406	1,415	1,395.1	1,406.1	23,638	81,61,93,725	3,31,617
10-Oct-2025	1,406.1	1,434	1,391.1	1,427.1	43,600	1,04,41,51,031.3	4,18,588
13-Oct-2025	1,424.6	1,426	1,402.6	1,421.2	15,895	63,32,31,821.2	2,27,307
14-Oct-2025	1,427.1	1,428	1,403	1,418.6	18,538	55,09,71,749.6	2,22,533
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

Astral: Related NEWS

No Record Found

Invest wise with Expert advice