Astral

Astral Ltd Historical Data

NSEBSE

₹1,566.1

(6.74%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Astral: Related NEWS

No Record Found

Invest wise with Expert advice