Astral Share Price History

Astral

CMP as on 30-Jul-21 15:52

₹ 2,081.75
9.25 0.45%

Open

₹ 2,075.00

Turnover (lac)

₹ 6,577

Prev. Close

₹ 2,072.50

Day's Vol (shares)

₹ 3,15,921

Day's Range (₹)

₹ 2,060.05
₹ 2,094.00

CMP as on30-Jul-21 15:29

₹ 2,080.00
8.55 0.41%

Open

₹ 2,088.00

Turnover (lac)

₹ 116

Prev. Close

₹ 2,071.45

Day's Vol (shares)

₹ 7,153

Day's Range

₹ 2,059.80
₹ 2,091.00

Astral Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 2,075 2,094 2,060 2,082 26,474 656 214,040 33.90 6.75
29-Jul-2021 2,048 2,092 2,038 2,073 24,511 470 134,890 53.90 24.50
28-Jul-2021 2,035 2,043 1,966 2,032 29,727 502 140,850 76.70 -3.50
27-Jul-2021 2,052 2,075 2,015 2,030 22,883 435 117,911 60 -22
26-Jul-2021 2,020 2,119 2,014 2,052 37,029 929 200,850 106 31.60
23-Jul-2021 2,067 2,067 2,002 2,012 27,149 353 93,763 64.70 -55
22-Jul-2021 2,051 2,080 2,027 2,049 30,669 373 102,763 52.80 -2.50
20-Jul-2021 2,057 2,069 1,975 2,032 25,919 447 111,955 93.80 -25
19-Jul-2021 2,090 2,109 2,051 2,057 15,210 336 97,552 58.30 -33
16-Jul-2021 2,115 2,118 2,055 2,085 22,302 323 79,080 62.80 -30
15-Jul-2021 2,110 2,115 2,075 2,102 16,729 301 76,668 39.90 -8
14-Jul-2021 2,060 2,100 2,046 2,098 24,054 484 114,009 54 38.40
13-Jul-2021 2,055 2,134 2,020 2,046 47,043 1,230 223,254 114 -9
12-Jul-2021 2,038 2,050 2,012 2,032 16,001 244 70,449 37.80 -6.40
09-Jul-2021 2,041 2,047 2,011 2,034 9,404 155 33,713 36.10 -7.50
08-Jul-2021 2,045 2,060 2,016 2,032 14,000 262 67,333 43.70 -13
07-Jul-2021 2,072 2,085 2,017 2,031 23,160 373 83,256 68.30 -41
06-Jul-2021 2,050 2,075 2,028 2,069 16,031 296 73,194 47 19.40
05-Jul-2021 2,050 2,065 2,016 2,044 17,662 325 82,678 49 -5.70
02-Jul-2021 2,024 2,054 1,988 2,041 19,965 591 179,061 66.50 16.80
Open ZERO Brokerage Demat Account