Astral Share Price History

Astral

CMP as on 26-Jul-21 15:55

₹ 2,051.60
39.15 1.95%

Open

₹ 2,020.00

Turnover (lac)

₹ 9,203

Prev. Close

₹ 2,012.45

Day's Vol (shares)

₹ 4,48,564

Day's Range (₹)

₹ 2,013.80
₹ 2,119.40

CMP as on26-Jul-21 15:41

₹ 2,052.05
38.05 1.89%

Open

₹ 2,024.90

Turnover (lac)

₹ 116

Prev. Close

₹ 2,014.00

Day's Vol (shares)

₹ 24,447

Day's Range

₹ 2,015.00
₹ 2,118.00

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 ()
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
01-Jul-2021 2,004 2,039 1,975 2,024 21,963 429 105,501 63.90 20.20
30-Jun-2021 1,944 2,005 1,922 1,990 45,180 1,059 287,359 82.50 45.60
29-Jun-2021 1,956 1,975 1,917 1,926 24,037 456 159,599 57.50 -30
28-Jun-2021 1,925 1,969 1,921 1,946 19,125 401 126,844 47.80 21.10
Open ZERO Brokerage Demat Account