NSE - Delayed Quote INR

Astec LifeSciences Limited (ASTEC.NS)

811.35
-0.50
(-0.06%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025806.00827.00800.00811.35811.3534,209
Jun 9, 2025814.00837.70806.00811.85811.8544,225
Jun 6, 2025781.70817.00765.10810.75810.7582,472
Jun 5, 2025727.55795.00727.55781.75781.7595,348
Jun 4, 2025715.00743.50707.10727.55727.5530,513
Jun 3, 2025697.50728.00689.95713.85713.8540,061
Jun 2, 2025664.00697.80664.00691.40691.4024,154
May 30, 2025681.75684.30668.55672.20672.2023,335
May 29, 2025673.75684.80672.10678.35678.3517,684
May 28, 2025695.10700.50665.10668.40668.4042,100
May 27, 2025681.50697.00681.50693.65693.6520,576
May 26, 2025704.50705.95680.00688.00688.0053,915
May 23, 2025705.10722.90695.55706.50706.5022,688
May 22, 2025704.80709.80691.00703.00703.0013,300
May 21, 2025715.20723.25697.95701.25701.2530,285
May 20, 2025738.00739.95705.15712.60712.6021,396
May 19, 2025725.00737.35718.95729.70729.709,148
May 16, 2025728.40735.35721.60726.85726.8514,346
May 15, 2025695.35751.00687.05728.45728.4578,924
May 14, 2025692.15698.50680.30685.05685.0522,961
May 13, 2025680.00695.00671.10691.45691.4511,117
May 12, 2025665.00682.00663.65678.95678.9522,392
May 9, 2025649.05660.00634.60649.70649.7017,188
May 8, 2025644.15678.50639.35656.60656.6035,249
May 7, 2025658.50663.45637.00640.95640.9533,782
May 6, 2025677.30685.00660.15666.80666.8022,672
May 5, 2025679.70682.00666.00673.15673.1514,915
May 2, 2025687.70690.20670.35675.00675.0013,664
Apr 30, 2025698.90703.90680.65685.90685.9011,143
Apr 29, 2025709.10726.05686.05693.05693.0534,496
Apr 28, 2025708.40711.95693.10704.40704.409,275
Apr 25, 2025739.00747.75702.35709.65709.6522,915
Apr 24, 2025765.00770.00734.10739.00739.0057,500
Apr 23, 2025776.80790.00750.30765.00765.0045,978
Apr 22, 2025767.00780.40759.40765.15765.1541,975
Apr 21, 2025740.10765.00740.10762.40762.4015,431
Apr 17, 2025743.50761.05730.55739.45739.4528,898
Apr 16, 2025712.00766.00707.50747.90747.9059,751
Apr 15, 2025710.70721.45701.50705.85705.8519,055
Apr 11, 2025703.90710.30693.50705.10705.1020,371
Apr 9, 2025704.15718.95679.95696.70696.70131,675
Apr 8, 2025702.00725.00684.35704.15704.1524,944
Apr 7, 2025685.00718.50666.00697.35697.3530,629
Apr 4, 2025710.00739.40710.00729.60729.6070,538
Apr 3, 2025718.55736.10715.35725.35725.3516,923
Apr 2, 2025740.00740.00698.35718.75718.7519,069
Apr 1, 2025678.00738.00678.00730.10730.1070,409
Mar 28, 2025695.00719.55665.35675.25675.2566,455
Mar 27, 2025695.00703.45675.15690.25690.2555,874
Mar 26, 2025689.80701.05661.90690.10690.1084,844
Mar 25, 2025720.00729.90676.55684.15684.1550,254
Mar 24, 2025699.90740.50699.90716.35716.3561,226
Mar 21, 2025676.35719.95667.35694.60694.6091,353
Mar 20, 2025693.45704.95667.00667.85667.8541,047
Mar 19, 2025682.40703.45680.00683.75683.7549,054
Mar 18, 2025655.85655.85655.85655.85655.85-
Mar 17, 2025663.70698.00653.00655.85655.8571,489
Mar 13, 2025697.50707.45650.00653.90653.9075,866
Mar 12, 2025699.70713.95690.00692.35692.3539,181
Mar 11, 2025710.00723.25695.00699.70699.7025,739
Mar 10, 2025741.00754.90707.00710.90710.9030,992
Mar 7, 2025752.50798.85744.50755.60755.6038,133
Mar 6, 2025714.00782.95705.75748.15748.1542,593
Mar 5, 2025701.45719.00701.45708.85708.8523,800
Mar 4, 2025703.70718.90681.80701.45701.4533,930
Mar 3, 2025721.10732.35695.25700.15700.1542,206
Feb 28, 2025765.40765.40720.55726.50726.5021,485
Feb 27, 2025752.10773.05750.60766.35766.3517,785
Feb 25, 2025726.25783.00726.25765.45765.4529,563
Feb 24, 2025729.00760.00706.10725.95725.9518,219
Feb 21, 2025768.00787.00723.80729.35729.3524,069
Feb 20, 2025760.30777.25750.00768.50768.5013,840
Feb 19, 2025710.50784.20710.20762.95762.9563,582
Feb 18, 2025746.00762.85647.50710.25710.25168,897
Feb 17, 2025871.85871.85736.95750.65750.6583,073
Feb 14, 2025901.20919.50840.15846.50846.5026,460
Feb 13, 2025891.25922.45888.05907.50907.508,436
Feb 12, 2025899.00912.95838.80891.25891.2517,942
Feb 11, 2025906.00909.90897.00898.85898.8510,229
Feb 10, 2025907.10917.55893.50911.50911.5010,364
Feb 7, 2025936.00937.95894.05906.00906.0022,754
Feb 6, 2025950.00950.95922.10934.30934.3010,428
Feb 5, 2025942.90974.95934.55939.65939.6517,303
Feb 4, 2025976.00992.25931.00938.75938.7525,800
Feb 3, 2025985.901,007.25965.00975.60975.606,949
Feb 1, 2025993.001,028.00990.001,000.151,000.1511,941
Jan 31, 20251,001.951,009.95975.00981.05981.0510,648
Jan 30, 20251,018.801,030.00980.751,001.951,001.9548,774
Jan 29, 2025950.001,040.00941.901,016.451,016.4541,069
Jan 28, 2025890.251,033.15890.25975.85975.85142,150
Jan 27, 2025968.00970.00890.00914.30914.3030,974
Jan 24, 2025980.10990.00957.00962.70962.7010,630
Jan 23, 2025989.501,005.75980.00984.00984.009,174
Jan 22, 20251,011.001,019.05980.00987.50987.5014,356
Jan 21, 20251,044.001,045.001,005.001,011.501,011.505,036
Jan 20, 20251,048.001,050.051,015.001,020.401,020.407,275
Jan 17, 20251,033.901,035.101,011.051,016.901,016.9010,581
Jan 16, 20251,094.001,104.201,030.101,033.901,033.9023,284
Jan 15, 20251,108.401,109.501,066.401,089.951,089.958,768
Jan 14, 20251,101.001,139.901,086.001,100.451,100.458,747
Jan 13, 20251,085.001,154.901,016.101,124.401,124.4045,800
Jan 10, 20251,111.001,120.851,072.001,097.301,097.3020,760
Jan 9, 20251,159.201,186.701,102.001,109.901,109.9028,889
Jan 8, 20251,245.801,246.051,149.951,160.351,160.3544,105
Jan 7, 20251,220.001,263.851,195.501,245.801,245.80142,288
Jan 6, 20251,219.901,245.001,074.751,219.301,219.30383,309
Jan 3, 2025975.951,164.10975.801,164.101,164.10360,951
Jan 2, 2025975.00993.90966.00970.10970.1011,884
Jan 1, 20251,010.001,010.00979.05983.75983.7510,537
Dec 31, 2024988.001,005.00965.00999.25999.2512,631
Dec 30, 20241,040.151,040.15971.00978.95978.9521,217
Dec 27, 20241,041.551,066.001,036.001,040.151,040.155,640
Dec 26, 20241,094.001,094.001,041.001,049.501,049.5014,575
Dec 24, 20241,084.101,088.001,081.051,085.101,085.1031,400
Dec 23, 20241,085.851,086.001,080.201,084.101,084.1013,620
Dec 20, 20241,082.001,085.951,079.051,080.151,080.158,049
Dec 19, 20241,078.051,094.951,078.051,081.851,081.858,522
Dec 18, 20241,088.951,093.901,080.001,088.101,088.1018,755
Dec 17, 20241,079.301,088.751,079.301,081.901,081.9040,573
Dec 16, 20241,090.001,090.751,078.051,081.501,081.508,757
Dec 13, 20241,080.001,089.951,074.051,082.051,082.059,834
Dec 12, 20241,098.951,098.951,081.101,084.251,084.257,380
Dec 11, 20241,083.201,093.951,081.701,091.501,091.507,894
Dec 10, 20241,094.951,102.951,079.801,083.201,083.2028,708
Dec 9, 20241,102.001,102.001,085.001,093.101,093.1013,832
Dec 6, 20241,092.101,112.001,085.001,090.501,090.5025,836
Dec 5, 20241,085.551,099.801,081.051,089.451,089.459,821
Dec 4, 20241,094.001,094.001,080.051,085.551,085.5520,527
Dec 3, 20241,072.601,094.851,064.701,086.051,086.0533,568
Dec 2, 20241,069.901,075.951,050.051,062.551,062.5542,812
Nov 29, 20241,060.001,072.251,060.001,068.401,068.4017,121
Nov 28, 20241,060.001,069.451,055.101,061.751,061.7513,135
Nov 27, 20241,050.001,069.601,050.001,062.651,062.658,662
Nov 26, 20241,059.501,065.701,050.001,051.551,051.5525,325
Nov 25, 20241,070.001,074.051,051.051,055.451,055.456,356
Nov 22, 20241,052.001,067.051,050.001,063.051,063.059,855
Nov 21, 20241,056.001,059.751,050.051,050.701,050.708,232
Nov 19, 20241,055.701,066.101,054.151,055.451,055.456,237
Nov 18, 20241,065.001,068.751,050.001,052.701,052.7074,552
Nov 14, 20241,060.551,075.801,049.951,059.251,059.2536,713
Nov 13, 20241,061.101,070.901,058.151,060.151,060.1542,026
Nov 12, 20241,072.401,075.301,060.301,061.051,061.057,215
Nov 11, 20241,077.451,077.451,058.001,072.401,072.4011,590
Nov 8, 20241,080.001,086.751,060.001,067.301,067.3038,548
Nov 7, 20241,102.001,103.301,072.101,078.751,078.7530,012
Nov 6, 20241,082.001,106.251,068.001,098.151,098.1536,808
Nov 5, 20241,082.401,089.951,069.501,076.601,076.6033,825
Nov 4, 20241,114.251,125.701,078.001,079.851,079.8533,480
Nov 1, 20241,095.051,175.001,095.051,125.501,125.5021,075
Oct 31, 20241,090.001,099.801,049.201,086.851,086.85147,735
Oct 30, 20241,056.451,068.001,053.001,055.351,055.3555,585
Oct 29, 20241,051.001,079.001,050.001,051.151,051.1556,488
Oct 28, 20241,052.001,059.551,022.001,050.901,050.9078,243
Oct 25, 20241,071.501,080.001,050.301,060.901,060.90124,590
Oct 24, 20241,074.251,079.901,064.501,072.251,072.258,325
Oct 23, 20241,065.001,079.301,044.951,068.901,068.9021,762
Oct 22, 20241,080.001,086.201,066.301,070.001,070.0093,035
Oct 21, 20241,088.451,090.901,077.051,078.351,078.3530,043
Oct 18, 20241,094.151,094.351,071.101,083.001,083.0064,469
Oct 17, 20241,095.901,099.951,089.101,094.101,094.105,877
Oct 16, 20241,085.201,100.101,085.201,094.401,094.4014,659
Oct 15, 20241,109.201,109.201,093.051,095.451,095.4510,094
Oct 14, 20241,095.001,125.001,093.051,103.651,103.6522,023
Oct 11, 20241,105.001,110.151,091.101,093.201,093.2013,899
Oct 10, 20241,107.201,116.951,096.001,104.601,104.6027,450
Oct 9, 20241,101.901,129.901,095.001,099.251,099.2516,680
Oct 8, 20241,095.951,105.351,056.001,096.401,096.4039,529
Oct 7, 20241,150.001,156.401,080.001,090.451,090.4550,517
Oct 4, 20241,174.051,184.001,120.051,135.401,135.4036,448
Oct 3, 20241,161.051,189.951,152.051,167.251,167.2524,583
Oct 1, 20241,187.001,196.301,184.001,190.351,190.3510,314
Sep 30, 20241,187.051,193.201,175.551,187.551,187.5511,610
Sep 27, 20241,198.301,209.001,176.001,181.101,181.1032,290
Sep 26, 20241,217.001,224.351,189.001,198.301,198.3056,193
Sep 25, 20241,270.001,270.301,207.001,211.751,211.7577,220
Sep 24, 20241,190.001,333.501,186.251,262.001,262.00193,782
Sep 23, 20241,244.001,269.001,199.651,202.101,202.10176,904
Sep 20, 20241,218.001,259.001,218.001,233.801,233.8025,210
Sep 19, 20241,255.201,255.201,205.551,217.551,217.5544,074
Sep 18, 20241,255.801,269.601,242.501,255.201,255.2017,232
Sep 17, 20241,281.301,283.951,245.001,264.951,264.9533,319
Sep 16, 20241,222.501,304.001,215.001,262.351,262.35112,447
Sep 13, 20241,201.001,222.451,201.001,210.751,210.7517,015
Sep 12, 20241,204.151,212.551,200.051,204.751,204.7521,176
Sep 11, 20241,207.751,209.051,199.951,201.551,201.5510,085
Sep 10, 20241,209.651,218.951,198.051,201.701,201.7014,124
Sep 9, 20241,185.001,234.951,185.001,203.601,203.6017,448
Sep 6, 20241,210.201,220.251,199.651,202.801,202.8020,261
Sep 5, 20241,201.451,238.601,198.951,207.001,207.0017,362
Sep 4, 20241,200.051,235.951,199.051,203.251,203.2521,432
Sep 3, 20241,200.001,211.951,199.301,201.501,201.5010,992
Sep 2, 20241,210.651,215.851,198.951,200.051,200.059,467
Aug 30, 20241,206.901,214.851,199.051,204.601,204.6016,648
Aug 29, 20241,219.201,219.201,188.001,200.851,200.8517,978
Aug 28, 20241,227.401,238.401,206.501,213.101,213.1013,247
Aug 27, 20241,231.501,239.001,211.001,221.251,221.2519,698
Aug 26, 20241,238.901,245.501,224.651,236.101,236.1019,067
Aug 23, 20241,248.001,248.801,224.001,232.701,232.7019,785
Aug 22, 20241,188.651,262.401,188.651,243.251,243.2565,214
Aug 21, 20241,204.901,226.001,181.001,188.651,188.6527,590
Aug 20, 20241,173.051,213.951,167.951,204.901,204.9031,763
Aug 19, 20241,170.051,180.051,147.151,168.651,168.6531,873
Aug 16, 20241,172.651,188.951,130.101,157.351,157.3541,646
Aug 14, 20241,227.201,230.101,155.051,166.801,166.8064,246
Aug 13, 20241,262.001,262.001,205.001,224.401,224.4045,037
Aug 12, 20241,273.351,305.001,240.001,263.951,263.9534,869
Aug 9, 20241,222.751,265.001,220.401,259.401,259.4041,480
Aug 8, 20241,234.801,238.301,215.001,216.651,216.659,423
Aug 7, 20241,180.351,245.001,180.351,234.301,234.3046,718
Aug 6, 20241,195.001,216.251,150.051,158.651,158.6533,766
Aug 5, 20241,212.901,225.851,180.351,194.601,194.6044,855
Aug 2, 20241,212.351,229.001,202.501,212.901,212.9027,036
Aug 1, 20241,210.001,224.101,205.001,212.351,212.3532,739
Jul 31, 20241,237.301,239.701,201.001,206.801,206.8096,824
Jul 30, 20241,180.601,247.001,180.601,233.251,233.25279,544
Jul 29, 20241,298.851,329.901,257.001,266.951,266.9570,073
Jul 26, 20241,270.601,314.401,266.351,282.951,282.9525,216
Jul 25, 20241,258.001,273.951,251.001,264.251,264.2513,846
Jul 24, 20241,243.751,278.701,241.251,270.501,270.5020,838
Jul 23, 20241,289.001,289.001,211.001,237.551,237.5591,119
Jul 22, 20241,269.451,301.351,246.051,287.051,287.0536,190
Jul 19, 20241,309.701,309.701,256.001,263.101,263.1036,199
Jul 18, 20241,309.901,326.451,301.001,303.251,303.2516,089
Jul 16, 20241,350.001,359.451,320.001,325.701,325.7025,757
Jul 15, 20241,380.001,380.001,325.001,361.951,361.9538,649
Jul 12, 20241,325.001,372.751,316.601,364.801,364.8048,821
Jul 11, 20241,349.051,370.101,308.051,323.251,323.2547,071
Jul 10, 20241,405.951,405.951,332.951,351.951,351.9587,333
Jul 9, 20241,410.001,427.651,364.901,421.751,421.75156,513
Jul 8, 20241,467.901,474.401,385.051,429.851,429.8566,801
Jul 5, 20241,441.601,465.101,422.051,458.401,458.4054,500
Jul 4, 20241,419.901,467.051,383.051,451.501,451.5080,398
Jul 3, 20241,405.001,474.401,404.001,416.801,416.80121,960
Jul 2, 20241,367.351,424.001,350.201,401.101,401.10222,797
Jul 1, 20241,301.401,365.001,290.001,361.451,361.45112,920
Jun 28, 20241,293.901,304.001,275.151,301.401,301.4021,909
Jun 27, 20241,303.951,315.001,269.901,285.551,285.5552,838
Jun 26, 20241,313.501,335.001,276.051,303.951,303.95129,480
Jun 25, 20241,319.651,350.001,290.551,302.201,302.20146,830
Jun 24, 20241,290.901,332.351,284.401,319.301,319.3052,596
Jun 21, 20241,354.901,359.601,276.301,306.101,306.10192,157
Jun 20, 20241,298.301,385.001,278.851,364.301,364.30365,163
Jun 19, 20241,290.001,325.001,270.001,292.501,292.50301,059
Jun 18, 20241,238.451,285.001,237.151,279.551,279.55160,319
Jun 14, 20241,238.351,291.901,221.001,231.351,231.35125,204
Jun 13, 20241,211.851,266.901,197.501,232.151,232.15219,172
Jun 12, 20241,174.601,213.751,153.801,203.551,203.5529,720
Jun 11, 20241,188.201,201.051,171.301,184.201,184.2015,838
Jun 10, 20241,177.101,214.901,165.201,188.151,188.1523,738

Related Tickers

SHIVAAGRO.BO Shiva Global Agro Industries Limited
39.93
-0.89%
 
DHANUKA.NS Dhanuka Agritech Limited
1,689.60
-0.01%
 
ARIES.NS Aries Agro Limited
321.00
-0.67%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
86.38
-0.47%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
1,063.05
+1.32%
 
EIDPARRY.NS E.I.D.- Parry (India) Limited
972.20
+0.25%
 
COROMANDEL.NS Coromandel International Limited
2,330.50
-3.35%
 
SHARDACROP.NS Sharda Cropchem Limited
805.05
+2.90%
 
PIIND.NS PI Industries Limited
3,924.30
-0.29%