ASTRON Historical Share Price Data
Astron Paper & Board Mill Ltd Share Price
ASTRON
CMP as on 08-May-24 12:00
₹ 21
₹ 21
-0.35 | -1.62%
Open
₹ 22
₹ 22
Turnover(lac)
₹ 1
₹ 1
Prev. Close
₹ 21.65
₹ 21.65
Day's Vol (shares)
₹ 2,433
₹ 2,433
Day's Vol (shares)
₹ 21.30 ₹ 21.50
CMP as on 08-May-24 12:00
₹ 22
₹ 22
-0.38 | -1.74%
Open
₹ 21
₹ 21
Turnover(lac)
₹ 0
₹ 0
Prev. Close
₹ 21.88
₹ 21.88
Day's Vol (shares)
₹ 1,298
₹ 1,298
Day's Vol (shares)
₹ 21.45 ₹ 21.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 23.75 | 23.75 | 23.75 | 23.75 | 60 | 353471.25 | 14883 | ||
09-Apr-2024 | 23.3 | 23.3 | 23.3 | 23.3 | 45 | 174051 | 7470 | ||
10-Apr-2024 | 23.05 | 23.05 | 22.9 | 22.9 | 92 | 6498572.25 | 283197 | 0.15 | -0.15 |
12-Apr-2024 | 22.5 | 22.5 | 22.45 | 22.45 | 51 | 241130.45 | 10739 | 0.05 | -0.05 |
15-Apr-2024 | 22 | 22 | 22 | 22 | 65 | 1419836 | 64538 | ||
16-Apr-2024 | 21.6 | 21.6 | 21.6 | 21.6 | 51 | 212608.8 | 9843 | ||
18-Apr-2024 | 21.2 | 21.3 | 21.2 | 21.3 | 77 | 1522832.9 | 71624 | 0.10 | 0.10 |
19-Apr-2024 | 21.3 | 21.7 | 20.9 | 21.7 | 60 | 474298.8 | 22021 | 0.80 | 0.40 |
22-Apr-2024 | 21.7 | 22.1 | 21.7 | 22.1 | 45 | 249204.55 | 11300 | 0.40 | 0.40 |
23-Apr-2024 | 22 | 22.5 | 22 | 22.5 | 48 | 399712.3 | 17902 | 0.50 | 0.50 |
24-Apr-2024 | 22.95 | 22.95 | 22.95 | 22.95 | 40 | 384297.75 | 16745 | ||
25-Apr-2024 | 23.4 | 23.4 | 23.4 | 23.4 | 70 | 409476.6 | 17499 | ||
26-Apr-2024 | 23.85 | 23.85 | 23.85 | 23.85 | 52 | 402826.5 | 16890 | ||
29-Apr-2024 | 23.85 | 23.85 | 23.8 | 23.8 | 51 | 631660 | 26539 | 0.05 | -0.05 |
30-Apr-2024 | 23.75 | 23.8 | 23.35 | 23.35 | 37 | 74877.7 | 3176 | 0.45 | -0.40 |
02-May-2024 | 23.3 | 23.3 | 22.9 | 23 | 46 | 213002.5 | 9284 | 0.40 | -0.30 |
03-May-2024 | 22.55 | 22.55 | 22.55 | 22.55 | 54 | 245321.45 | 10879 | ||
06-May-2024 | 22.5 | 22.5 | 22.1 | 22.1 | 35 | 135488.9 | 6129 | 0.40 | -0.40 |
07-May-2024 | 21.65 | 21.65 | 21.65 | 21.65 | 51 | 233884.95 | 10803 |