Astral

Astral Ltd Historical Data

NSEBSE

₹1,383.9

(-2.07%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Dec-2025	1,419.9	1,423	1,392.2	1,396.6	24,339	48,09,64,162.2	1,80,379
26-Dec-2025	1,393.2	1,399.9	1,386	1,390	17,894	34,34,04,665.6	97,633
29-Dec-2025	1,391	1,391.1	1,366.1	1,372	22,543	47,93,61,422.3	1,26,639
30-Dec-2025	1,377	1,377	1,350	1,360.3	30,889	82,71,19,186.1	3,25,780
31-Dec-2025	1,358	1,391.5	1,357.1	1,388.5	16,241	43,63,56,226.5	1,82,299
01-Jan-2026	1,397.9	1,437.1	1,392.1	1,434.9	21,718	84,11,12,917.1	2,21,322
02-Jan-2026	1,443	1,460	1,434.1	1,453.4	22,252	64,02,56,580.3	2,04,315
05-Jan-2026	1,450	1,501.2	1,450	1,492.8	34,984	1,09,15,03,118.8	3,14,263
06-Jan-2026	1,490.2	1,507.3	1,480.1	1,487.2	23,421	38,44,43,785.6	1,14,915
07-Jan-2026	1,478	1,509.9	1,478	1,502.6	33,924	1,52,39,66,131	2,53,040
08-Jan-2026	1,502.6	1,512	1,464	1,476.3	19,539	53,48,36,682.7	1,81,410
09-Jan-2026	1,465.1	1,479.3	1,438.2	1,449	17,700	35,80,68,705.4	99,355
12-Jan-2026	1,455.9	1,457.9	1,417	1,438.7	16,164	29,19,78,566	59,681
13-Jan-2026	1,440	1,451	1,422.6	1,438.5	11,639	25,07,98,658.7	67,391
14-Jan-2026	1,426.5	1,474.8	1,426.5	1,462.6	14,118	71,13,71,837.8	3,28,850
16-Jan-2026	1,480	1,498.3	1,458	1,464.3	30,984	69,28,49,659.8	2,05,318
19-Jan-2026	1,457.8	1,462.7	1,418.1	1,439	17,632	34,40,71,759.8	1,04,785
20-Jan-2026	1,430	1,440	1,387	1,392.1	23,703	42,55,04,213.6	1,06,846
21-Jan-2026	1,388	1,395.4	1,332.9	1,347.8	35,313	86,44,97,391.9	2,40,724
22-Jan-2026	1,350	1,424	1,350	1,413.2	27,650	89,18,69,165.7	3,06,962
23-Jan-2026	1,413	1,425.3	1,378	1,383.9	41,117	58,39,62,368.9	1,82,574

Astral: Related NEWS

No Record Found

Invest wise with Expert advice