Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Astral Limited (ASTRAL.BO)

Compare
1,336.65
-21.75
(-1.60%)
At close: 3:29:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,350.001,356.601,323.851,336.651,336.6521,101
Apr 3, 20251,339.651,360.301,324.901,358.401,358.4028,307
Apr 2, 20251,320.001,346.151,297.851,342.451,342.4511,897
Apr 1, 20251,304.651,314.801,280.451,309.351,309.359,732
Mar 28, 20251,294.701,305.001,280.301,292.901,292.9066,136
Mar 27, 20251,278.951,300.001,268.251,294.701,294.7047,599
Mar 26, 20251,294.951,295.551,275.101,278.951,278.9513,192
Mar 25, 20251,324.001,325.851,282.101,287.451,287.4556,421
Mar 24, 20251,295.051,345.001,295.051,316.151,316.1559,040
Mar 21, 20251,289.951,300.351,275.001,291.651,291.6510,445
Mar 20, 20251,266.451,283.701,253.001,273.751,273.7516,937
Mar 19, 20251,255.751,278.951,255.751,260.901,260.9030,310
Mar 18, 20251,240.101,259.401,240.101,255.301,255.309,508
Mar 17, 20251,241.651,255.851,233.151,237.951,237.9531,365
Mar 13, 20251,265.051,267.401,232.001,239.051,239.058,954
Mar 12, 20251,291.051,292.001,246.001,263.601,263.606,027
Mar 11, 20251,269.301,321.951,266.951,286.601,286.608,039
Mar 10, 20251,325.001,335.801,282.001,288.551,288.559,365
Mar 7, 20251,330.651,351.251,329.501,331.951,331.956,876
Mar 6, 20251,322.001,337.701,315.101,330.101,330.1022,651
Mar 5, 20251,301.551,332.001,301.551,318.451,318.4524,490
Mar 4, 20251,340.001,342.951,282.301,307.151,307.1520,654
Mar 3, 20251,344.001,361.201,327.151,348.001,348.0028,163
Feb 28, 20251,380.051,384.951,323.201,338.751,338.7512,385
Feb 27, 20251,393.551,394.951,375.001,385.501,385.505,402
Feb 25, 20251,419.901,419.901,383.801,388.701,388.704,139
Feb 24, 20251,380.151,421.001,363.251,397.851,397.8520,916
Feb 21, 20251,400.001,415.001,372.451,387.801,387.8017,446
Feb 20, 20251,370.001,403.001,364.951,400.301,400.306,357
Feb 19, 20251,343.351,376.101,343.351,371.201,371.204,733
Feb 18, 20251,388.001,393.851,351.001,361.751,361.7524,168
Feb 17, 20251,331.451,393.951,306.651,386.151,386.1512,614
Feb 14, 20251,363.101,375.651,313.051,331.451,331.4515,099
Feb 13, 20251,394.201,397.001,366.601,369.901,369.9010,496
Feb 12, 20251,415.151,425.401,376.901,394.051,394.056,334
Feb 11, 20251,440.051,450.001,406.401,415.101,415.105,792
Feb 10, 20251,470.551,479.951,444.051,446.051,446.054,760
Feb 7, 20251,483.951,488.101,461.601,472.101,472.1016,778
Feb 6, 20251,533.101,533.101,468.001,479.051,479.0531,432
Feb 5, 20251,510.001,532.001,497.001,519.851,519.859,063
Feb 4, 20251,495.001,517.151,486.651,504.151,504.1525,980
Feb 3, 20251,499.001,519.701,475.301,495.401,495.4025,104
Feb 1, 20251,536.801,536.801,453.001,509.151,509.158,456
Jan 31, 20251,489.951,531.351,489.551,507.151,507.1559,655
Jan 30, 20251,484.301,497.701,458.901,467.751,467.7518,023
Jan 29, 20251,474.351,494.201,465.301,475.951,475.955,719
Jan 28, 20251,455.051,498.151,447.851,471.151,471.1520,288
Jan 27, 20251,460.651,465.701,427.001,460.001,460.0030,230
Jan 24, 20251,495.401,505.901,460.001,469.401,469.408,606
Jan 23, 20251,460.001,499.201,449.001,495.051,495.0524,477
Jan 22, 20251,460.451,464.001,431.401,458.551,458.5523,704
Jan 21, 20251,490.001,498.851,455.001,464.601,464.609,017
Jan 20, 20251,505.451,510.001,481.001,483.351,483.3520,858
Jan 17, 20251,502.701,515.601,492.051,502.851,502.8518,882
Jan 16, 20251,507.301,508.001,489.251,502.701,502.7017,293
Jan 15, 20251,509.951,509.951,474.201,477.701,477.706,617
Jan 14, 20251,472.051,510.251,472.051,493.201,493.2019,261
Jan 13, 20251,540.401,552.551,467.351,472.001,472.0017,936
Jan 10, 20251,554.851,577.951,545.651,563.601,563.6024,872
Jan 9, 20251,556.201,559.951,537.501,552.501,552.504,027
Jan 8, 20251,590.001,590.001,532.201,552.951,552.9531,687
Jan 7, 20251,557.201,594.501,557.201,580.001,580.0023,741
Jan 6, 20251,611.051,628.951,546.301,556.701,556.7016,854
Jan 3, 20251,640.701,649.451,615.001,620.651,620.6531,615
Jan 2, 20251,669.951,669.951,636.151,646.651,646.6521,895
Jan 1, 20251,658.301,658.301,642.501,651.501,651.5013,211
Dec 31, 20241,655.201,661.701,631.801,652.401,652.406,971
Dec 30, 20241,656.251,673.501,635.001,659.501,659.5023,655
Dec 27, 20241,687.951,687.951,650.701,654.151,654.156,848
Dec 26, 20241,699.951,709.701,652.651,671.351,671.3530,828
Dec 24, 20241,727.951,746.401,690.001,694.051,694.058,789
Dec 23, 20241,737.001,743.751,717.801,721.251,721.255,348
Dec 20, 20241,779.951,795.751,729.001,734.501,734.5013,679
Dec 19, 20241,789.501,797.701,770.001,783.801,783.803,809
Dec 18, 20241,803.101,841.751,798.001,802.101,802.103,574
Dec 17, 20241,852.001,861.501,822.001,827.101,827.1020,622
Dec 16, 20241,842.051,856.001,824.251,852.101,852.1024,551
Dec 13, 20241,829.001,838.001,790.001,834.601,834.6011,274
Dec 12, 20241,869.951,869.951,823.851,830.851,830.8511,546
Dec 11, 20241,848.951,860.001,842.951,853.251,853.2513,306
Dec 10, 20241,857.651,867.901,840.001,847.951,847.9513,309
Dec 9, 20241,843.501,858.951,830.151,851.001,851.005,461
Dec 6, 20241,830.901,849.951,826.051,842.551,842.5514,254
Dec 5, 20241,830.051,842.351,807.351,826.701,826.706,021
Dec 4, 20241,861.001,861.001,832.051,836.051,836.057,879
Dec 3, 20241,825.001,852.101,823.151,845.451,845.4524,701
Dec 2, 20241,800.101,819.201,771.751,816.401,816.404,152
Nov 29, 20241,808.351,811.451,783.201,790.251,790.255,981
Nov 28, 20241,811.851,849.551,792.051,808.351,808.3535,902
Nov 27, 20241,818.151,818.151,783.801,792.151,792.158,043
Nov 26, 20241,799.351,819.001,788.651,800.951,800.9515,354
Nov 25, 20241,783.951,809.901,772.251,783.401,783.4022,177
Nov 22, 20241,705.451,766.651,705.451,762.201,762.2021,118
Nov 21, 20241,739.851,739.851,705.351,714.851,714.853,752
Nov 19, 20241,731.951,759.951,717.001,727.951,727.9511,492
Nov 18, 20241,732.501,734.501,696.001,715.401,715.4025,024
Nov 14, 2024 1.50 Dividend
Nov 14, 20241,710.401,741.901,710.401,732.551,732.5519,963
Nov 13, 20241,740.851,754.251,722.001,728.851,727.3527,805
Nov 12, 20241,720.051,750.501,714.001,743.801,742.2955,315
Nov 11, 20241,787.451,787.451,708.851,714.001,712.5143,748
Nov 8, 20241,745.001,796.401,745.001,788.801,787.2522,797
Nov 7, 20241,818.951,818.951,779.451,789.601,788.0549,155
Nov 6, 20241,773.951,814.601,767.901,806.151,804.5848,526
Nov 4, 20241,774.951,786.751,729.201,750.101,748.5816,211
Nov 1, 20241,780.001,785.701,768.601,777.251,775.7110,868
Oct 31, 20241,753.451,775.001,737.751,771.051,769.517,512
Oct 29, 20241,801.001,805.901,740.301,760.351,758.8232,197
Oct 28, 20241,797.601,813.051,791.051,796.301,794.7435,139
Oct 25, 20241,793.051,820.001,752.901,797.551,795.9943,198
Oct 24, 20241,803.651,805.001,773.851,791.951,790.4043,639
Oct 23, 20241,791.001,809.951,767.351,794.551,792.9951,594
Oct 22, 20241,848.851,868.101,781.001,790.201,788.6513,006
Oct 21, 20241,866.101,896.001,834.251,848.801,847.2024,088
Oct 18, 20241,869.501,879.001,844.001,872.301,870.689,825
Oct 17, 20241,889.601,892.501,848.501,860.451,858.8437,239
Oct 16, 20241,904.351,910.851,883.051,894.701,893.063,100
Oct 15, 20241,909.951,916.701,893.501,904.351,902.702,709
Oct 14, 20241,891.801,914.751,882.851,904.951,903.3016,199
Oct 11, 20241,904.551,904.551,882.501,897.751,896.104,871
Oct 10, 20241,914.951,915.651,891.001,899.351,897.7012,505
Oct 9, 20241,900.001,922.251,896.351,902.451,900.8014,707
Oct 8, 20241,890.601,904.751,881.001,899.501,897.856,104
Oct 7, 20241,893.701,908.951,850.001,885.851,884.2144,437
Oct 4, 20241,929.951,929.951,879.751,893.651,892.0142,970
Oct 3, 20241,935.351,972.751,908.501,919.301,917.6337,777
Oct 1, 20241,989.452,000.451,958.651,974.851,973.148,334
Sep 30, 20242,005.252,013.401,973.001,989.451,987.7244,856
Sep 27, 20241,995.902,026.401,989.302,003.802,002.067,803
Sep 26, 20242,024.952,029.202,000.152,008.402,006.665,214
Sep 25, 20242,020.002,039.952,000.002,023.902,022.1451,702
Sep 24, 20241,983.502,015.901,972.852,009.502,007.7618,881
Sep 23, 20241,957.951,981.951,938.451,971.601,969.8987,488
Sep 20, 20241,924.901,941.701,903.001,931.601,929.9234,264
Sep 19, 20241,910.001,919.701,879.601,909.401,907.744,081
Sep 18, 20241,908.551,920.001,875.001,895.651,894.018,960
Sep 17, 20241,914.601,916.001,900.001,908.551,906.8915,396
Sep 16, 20241,949.051,949.051,897.901,904.501,902.857,153
Sep 13, 20241,935.451,956.501,930.351,933.451,931.773,931
Sep 12, 20241,939.951,947.551,927.851,938.001,936.324,826
Sep 11, 20241,946.051,959.951,914.801,921.901,920.2326,609
Sep 10, 20241,918.551,951.001,916.601,942.251,940.5623,705
Sep 9, 20241,910.001,921.901,876.351,917.451,915.7923,777
Sep 6, 20241,931.051,939.001,896.001,899.701,898.059,236
Sep 5, 20241,946.001,946.001,918.651,929.401,927.734,584
Sep 4, 20241,924.351,943.451,913.001,935.451,933.774,533
Sep 3, 20241,925.701,943.001,918.501,925.201,923.539,833
Sep 2, 20241,925.301,929.801,910.351,915.401,913.7422,183
Aug 30, 20241,955.701,955.701,913.601,919.751,918.085,362
Aug 29, 20241,959.301,959.301,912.051,929.701,928.0327,655
Aug 28, 20241,953.001,981.701,950.001,959.301,957.607,483
Aug 26, 20241,969.851,993.401,967.301,974.001,972.2914,404
Aug 23, 20241,971.901,971.901,932.001,945.301,943.6138,167
Aug 22, 20241,910.001,962.201,897.251,956.051,954.3518,883
Aug 21, 20241,910.001,910.001,880.251,890.051,888.4126,205
Aug 20, 20241,887.001,910.001,883.001,898.501,896.8525,074
Aug 19, 20241,901.051,909.701,872.001,888.601,886.9612,611
Aug 16, 2024 2.25 Dividend
Aug 16, 20241,885.951,910.001,862.001,889.351,887.7125,689
Aug 14, 20241,924.951,931.201,860.001,863.801,859.9312,261
Aug 13, 20241,943.001,954.301,904.251,909.051,905.0933,318
Aug 12, 20242,025.152,026.001,917.151,939.101,935.0892,451
Aug 9, 20242,065.902,095.002,015.252,031.702,027.4931,646
Aug 8, 20242,131.302,131.352,075.652,082.552,078.2312,795
Aug 7, 20242,119.902,135.702,099.102,125.002,120.592,345
Aug 6, 20242,106.052,146.852,080.602,090.202,085.873,050
Aug 5, 20242,090.052,123.852,063.352,105.152,100.788,266
Aug 2, 20242,150.002,170.202,127.002,130.402,125.9818,552
Aug 1, 20242,191.102,209.452,155.802,170.802,166.3012,619
Jul 31, 20242,203.352,207.652,181.002,190.452,185.913,206
Jul 30, 20242,203.702,213.902,188.702,192.402,187.858,935
Jul 29, 20242,225.052,239.452,188.452,203.652,199.0810,971
Jul 26, 20242,165.002,236.052,165.002,218.602,214.004,513
Jul 25, 20242,170.602,197.852,165.002,172.652,168.1411,701
Jul 24, 20242,255.002,255.002,195.352,201.552,196.983,122
Jul 23, 20242,262.002,268.052,180.002,236.402,231.764,800
Jul 22, 20242,272.002,313.002,228.152,256.502,251.827,235
Jul 19, 20242,242.052,311.602,219.002,272.002,267.294,607
Jul 18, 20242,270.152,270.602,232.002,248.802,244.1411,852
Jul 16, 20242,261.452,285.552,250.852,267.802,263.104,822
Jul 15, 20242,300.002,300.002,242.002,261.452,256.764,955
Jul 12, 20242,345.452,347.102,286.002,297.752,292.983,094
Jul 11, 20242,359.202,359.202,312.102,337.902,333.059,787
Jul 10, 20242,335.752,367.452,293.302,350.002,345.139,388
Jul 9, 20242,340.002,345.402,308.152,335.402,330.569,295
Jul 8, 20242,407.202,414.052,305.602,333.052,328.2122,884
Jul 5, 20242,379.202,433.102,373.002,407.002,402.0110,681
Jul 4, 20242,406.152,406.152,352.602,368.252,363.3416,827
Jul 3, 20242,427.202,427.202,373.302,403.202,398.225,003
Jul 2, 20242,381.402,453.952,381.402,414.452,409.4416,047
Jul 1, 20242,384.652,389.752,365.002,377.452,372.525,143
Jun 28, 20242,402.652,408.352,370.952,378.802,373.874,342
Jun 27, 20242,419.952,438.002,367.502,416.102,411.096,762
Jun 26, 20242,399.802,451.002,393.202,405.652,400.6612,120
Jun 25, 20242,399.952,415.002,372.002,385.052,380.10200,242
Jun 24, 20242,273.002,395.552,246.752,385.602,380.6535,356
Jun 21, 20242,216.052,300.002,216.052,272.952,268.2434,966
Jun 20, 20242,214.552,244.002,200.002,212.652,208.063,179
Jun 19, 20242,252.902,252.902,199.152,203.102,198.5315,428
Jun 18, 20242,261.552,297.002,251.602,257.702,253.025,328
Jun 14, 20242,243.252,290.452,243.252,269.152,264.449,299
Jun 13, 20242,233.802,248.352,223.002,235.152,230.514,668
Jun 12, 20242,209.952,256.352,209.952,225.402,220.7855,618
Jun 11, 20242,158.502,228.902,150.052,196.402,191.848,407
Jun 10, 20242,175.002,183.802,117.852,159.952,155.4728,405
Jun 7, 20242,148.652,170.352,145.002,155.952,151.484,875
Jun 6, 20242,120.802,183.302,110.052,148.602,144.1437,581
Jun 5, 20242,011.102,128.401,987.952,118.302,113.917,956
Jun 4, 20242,149.802,149.801,931.052,008.902,004.7314,757
Jun 3, 20242,112.002,177.502,112.002,145.602,141.156,643
May 31, 20242,129.952,132.502,071.002,096.152,091.8017,256
May 30, 20242,121.302,121.302,089.702,101.902,097.544,981
May 29, 20242,138.052,148.002,108.302,112.202,107.823,541
May 28, 20242,173.002,199.352,140.052,147.052,142.608,410
May 27, 20242,155.202,200.452,140.152,173.152,168.6418,845
May 24, 20242,102.102,165.002,102.102,148.952,144.4912,228
May 23, 20242,103.052,133.452,092.702,104.852,100.4928,889
May 22, 20242,080.952,124.002,079.002,107.252,102.8819,854
May 21, 20242,200.002,200.402,062.352,078.052,073.7443,529
May 17, 20242,296.752,351.652,270.052,304.302,299.5224,549
May 16, 20242,216.602,280.002,211.452,272.302,267.5920,536
May 15, 20242,217.602,227.802,181.302,211.452,206.869,621
May 14, 20242,220.402,243.002,201.202,210.102,205.5216,517
May 13, 20242,177.002,227.002,118.302,215.252,210.6677,919
May 10, 20242,070.002,166.102,061.852,159.602,155.1226,422
May 9, 20242,108.952,108.952,061.152,071.202,066.905,677
May 8, 20242,067.152,126.902,051.602,088.852,084.529,190
May 7, 20242,111.652,130.352,032.702,067.152,062.867,335
May 6, 20242,069.252,116.702,061.902,108.402,104.037,336
May 3, 20242,074.702,083.252,045.002,069.252,064.964,906
May 2, 20242,118.002,141.002,056.002,062.652,058.3723,607
Apr 30, 20242,024.952,150.002,024.952,118.552,114.1623,304
Apr 29, 20242,043.652,088.452,041.352,053.952,049.699,107
Apr 26, 20242,007.402,043.001,988.002,039.352,035.126,417
Apr 25, 20241,995.402,031.951,985.052,008.002,003.8417,420
Apr 24, 20241,960.951,994.901,956.901,989.401,985.2710,336
Apr 23, 20241,975.351,977.951,955.001,959.101,955.0416,067
Apr 22, 20241,954.551,980.001,950.051,962.101,958.0310,158
Apr 19, 20241,980.451,980.451,936.301,944.051,940.028,039
Apr 18, 20241,985.002,008.201,974.901,986.801,982.686,595
Apr 16, 20241,948.802,001.401,948.801,986.401,982.285,405
Apr 15, 20241,924.601,974.801,924.601,966.951,962.876,638
Apr 12, 20241,994.002,021.151,960.701,963.851,959.784,689
Apr 10, 20241,997.702,015.701,990.001,994.601,990.4612,499
Apr 9, 20242,037.802,043.351,992.401,997.701,993.567,283
Apr 8, 20242,060.002,060.002,002.452,024.202,020.0026,277
Apr 5, 20242,062.052,064.202,036.252,042.752,038.5111,428
Apr 4, 20242,098.802,099.802,052.502,062.552,058.277,971