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

Astral Limited (ASTRAL.NS)

Compare
1,336.85
-21.50
(-1.58%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,350.001,358.001,324.051,336.851,336.85882,253
Apr 3, 20251,321.001,361.201,321.001,358.351,358.35559,179
Apr 2, 20251,309.001,345.701,297.301,340.651,340.65541,708
Apr 1, 20251,290.001,315.001,281.001,309.451,309.45545,451
Mar 28, 20251,295.101,305.551,280.801,294.251,294.25571,535
Mar 27, 20251,276.951,301.551,267.901,294.551,294.55551,070
Mar 26, 20251,291.001,296.751,275.001,278.851,278.85458,146
Mar 25, 20251,325.001,325.501,282.001,288.851,288.85736,220
Mar 24, 20251,301.551,345.901,301.001,315.401,315.40987,825
Mar 21, 20251,275.001,300.001,267.351,291.551,291.55856,583
Mar 20, 20251,270.001,284.001,252.051,274.301,274.30698,032
Mar 19, 20251,260.001,278.201,258.301,261.001,261.00548,789
Mar 18, 20251,238.051,238.051,238.051,238.051,238.05-
Mar 17, 20251,234.101,256.601,234.101,238.051,238.05345,802
Mar 13, 20251,265.551,271.401,232.301,238.301,238.30518,503
Mar 12, 20251,289.001,296.901,245.051,265.101,265.10412,080
Mar 11, 20251,267.701,297.801,265.351,287.051,287.05352,119
Mar 10, 20251,323.001,337.801,280.101,289.151,289.15409,891
Mar 7, 20251,327.351,351.451,327.251,332.651,332.65333,456
Mar 6, 20251,322.351,337.551,316.151,330.701,330.70435,999
Mar 5, 20251,304.251,332.951,303.951,317.851,317.85732,223
Mar 4, 20251,338.001,346.001,282.201,306.851,306.85876,471
Mar 3, 20251,347.951,361.251,328.501,348.351,348.35482,836
Feb 28, 20251,385.001,386.951,323.651,337.251,337.25720,390
Feb 27, 20251,389.451,399.001,374.301,388.101,388.10534,513
Feb 25, 20251,403.151,407.951,378.101,389.451,389.45279,242
Feb 24, 20251,381.601,421.451,363.951,398.401,398.40775,950
Feb 21, 20251,399.601,416.001,372.151,387.201,387.20473,757
Feb 20, 20251,370.001,401.551,363.801,399.601,399.60275,571
Feb 19, 20251,350.001,377.251,345.401,371.701,371.70289,289
Feb 18, 20251,381.001,391.951,350.151,362.901,362.90392,266
Feb 17, 20251,321.251,395.001,305.551,384.501,384.501,279,401
Feb 14, 20251,370.001,375.401,312.251,332.601,332.60639,364
Feb 13, 20251,383.001,398.201,367.001,370.701,370.70274,368
Feb 12, 20251,406.051,429.451,376.751,394.201,394.20364,276
Feb 11, 20251,442.001,449.901,405.051,415.151,415.15260,603
Feb 10, 20251,472.151,479.401,444.001,446.551,446.55235,593
Feb 7, 20251,482.151,488.701,460.301,472.151,472.15182,807
Feb 6, 20251,521.001,522.951,467.801,478.701,478.70621,641
Feb 5, 20251,516.201,532.951,496.401,519.801,519.801,412,685
Feb 4, 20251,495.901,517.001,492.051,504.701,504.70665,541
Feb 3, 20251,508.701,519.451,473.551,494.901,494.90335,501
Feb 1, 20251,550.001,550.001,451.851,508.751,508.75561,289
Jan 31, 20251,479.901,531.001,478.051,507.301,507.301,085,898
Jan 30, 20251,480.001,497.951,459.001,467.751,467.75253,587
Jan 29, 20251,471.001,493.801,462.651,474.851,474.85160,914
Jan 28, 20251,464.951,494.201,445.551,471.201,471.20934,814
Jan 27, 20251,465.001,466.451,426.351,462.101,462.10592,839
Jan 24, 20251,499.901,504.451,458.351,468.351,468.35380,626
Jan 23, 20251,460.051,499.851,447.101,495.501,495.50686,991
Jan 22, 20251,464.751,468.751,431.101,455.401,455.40462,015
Jan 21, 20251,494.001,498.751,451.101,464.601,464.60533,853
Jan 20, 20251,512.801,512.801,481.251,483.451,483.45413,278
Jan 17, 20251,504.251,515.851,492.051,501.451,501.45443,671
Jan 16, 20251,488.001,508.951,485.351,502.351,502.35240,961
Jan 15, 20251,495.501,500.701,472.601,476.351,476.35731,479
Jan 14, 20251,476.001,512.351,476.001,493.501,493.50465,502
Jan 13, 20251,550.001,550.001,467.151,471.501,471.50687,728
Jan 10, 20251,551.001,578.401,546.151,564.401,564.40517,164
Jan 9, 20251,552.001,558.001,536.751,550.851,550.85526,365
Jan 8, 20251,588.951,588.951,533.001,553.251,553.25621,862
Jan 7, 20251,560.001,594.901,559.001,578.801,578.80817,396
Jan 6, 20251,621.001,628.001,546.701,556.451,556.45668,130
Jan 3, 20251,650.001,654.951,616.001,621.601,621.60580,681
Jan 2, 20251,657.751,657.951,636.051,647.301,647.30335,653
Jan 1, 20251,652.051,657.751,641.751,651.451,651.45101,769
Dec 31, 20241,660.701,662.051,632.201,652.251,652.25424,069
Dec 30, 20241,665.001,673.701,635.001,660.701,660.70367,378
Dec 27, 20241,679.001,680.151,650.001,654.101,654.10484,231
Dec 26, 20241,707.801,707.801,653.101,671.501,671.50429,557
Dec 24, 20241,728.001,747.951,690.001,693.501,693.50234,613
Dec 23, 20241,735.001,746.651,717.151,721.401,721.40216,433
Dec 20, 20241,780.001,795.651,727.751,734.601,734.60292,728
Dec 19, 20241,799.051,799.051,763.951,782.301,782.30226,679
Dec 18, 20241,830.001,842.651,797.051,802.301,802.30353,983
Dec 17, 20241,850.001,864.501,820.001,828.801,828.80404,973
Dec 16, 20241,845.001,856.001,823.301,852.301,852.30361,951
Dec 13, 20241,823.001,838.951,788.501,834.201,834.20497,357
Dec 12, 20241,854.701,857.001,824.801,833.401,833.40510,479
Dec 11, 20241,847.101,863.751,842.901,852.651,852.65252,022
Dec 10, 20241,859.901,867.001,840.501,847.151,847.15256,183
Dec 9, 20241,849.001,858.801,832.001,850.551,850.55305,785
Dec 6, 20241,834.451,850.001,825.251,844.401,844.40233,858
Dec 5, 20241,837.951,844.851,808.501,825.201,825.20351,982
Dec 4, 20241,857.751,858.851,831.351,836.501,836.50449,981
Dec 3, 20241,828.751,854.701,822.601,845.701,845.70624,695
Dec 2, 20241,790.001,819.251,771.251,816.301,816.30538,271
Nov 29, 20241,808.451,814.951,782.201,790.501,790.50461,910
Nov 28, 20241,800.001,850.001,792.951,808.451,808.451,094,202
Nov 27, 20241,809.751,809.751,783.051,790.651,790.65544,003
Nov 26, 20241,792.001,819.901,784.351,803.201,803.20561,727
Nov 25, 20241,778.201,810.001,772.551,782.701,782.701,046,427
Nov 22, 20241,718.951,767.201,713.551,761.601,761.60268,430
Nov 21, 20241,725.001,730.151,704.401,713.901,713.90238,429
Nov 19, 20241,716.001,759.651,715.951,729.151,729.15390,428
Nov 18, 20241,727.301,735.751,695.501,716.101,716.10504,872
Nov 14, 2024 1.50 Dividend
Nov 14, 20241,726.001,742.251,713.901,731.151,731.15342,533
Nov 13, 20241,742.651,754.601,721.301,730.101,728.60573,401
Nov 12, 20241,725.001,751.751,711.851,742.651,741.14686,585
Nov 11, 20241,788.001,788.801,710.001,713.551,712.06806,463
Nov 8, 20241,745.001,797.901,745.001,788.801,787.25969,790
Nov 7, 20241,815.001,817.951,779.051,790.351,788.80499,968
Nov 6, 20241,770.101,813.851,768.551,805.651,804.08730,575
Nov 5, 20241,755.951,789.351,755.951,769.751,768.221,166,407
Nov 4, 20241,779.951,804.001,729.001,750.801,749.28351,188
Nov 1, 20241,783.801,784.101,774.051,778.251,776.7147,682
Oct 31, 20241,749.951,775.001,740.001,770.351,768.82514,160
Oct 30, 20241,766.301,769.951,733.351,746.901,745.39684,713
Oct 29, 20241,804.001,806.451,740.001,759.901,758.37640,667
Oct 28, 20241,801.951,814.201,790.701,795.251,793.69362,060
Oct 25, 20241,800.951,820.951,753.201,799.301,797.74993,364
Oct 24, 20241,809.051,810.001,773.451,791.951,790.40591,028
Oct 23, 20241,790.151,809.001,766.551,793.151,791.60819,053
Oct 22, 20241,861.401,867.751,780.651,790.151,788.60540,604
Oct 21, 20241,874.851,898.001,834.851,850.051,848.45639,520
Oct 18, 20241,866.551,879.001,843.351,871.701,870.08313,813
Oct 17, 20241,884.001,890.601,848.201,862.751,861.14528,719
Oct 16, 20241,904.501,907.101,882.051,894.601,892.96183,555
Oct 15, 20241,906.901,917.551,893.151,904.501,902.85289,324
Oct 14, 20241,895.001,914.001,884.301,905.401,903.75551,594
Oct 11, 20241,898.951,904.001,882.001,897.451,895.80316,306
Oct 10, 20241,905.001,915.001,890.951,899.451,897.80269,728
Oct 9, 20241,899.101,922.451,895.001,901.751,900.10340,800
Oct 8, 20241,885.001,905.951,880.501,899.101,897.45313,473
Oct 7, 20241,897.851,907.551,849.101,887.501,885.86603,553
Oct 4, 20241,921.001,925.001,878.051,893.151,891.51544,086
Oct 3, 20241,945.001,972.001,907.551,918.951,917.29492,776
Oct 1, 20241,990.002,001.701,958.501,974.501,972.79558,479
Sep 30, 20242,010.002,013.501,972.751,989.551,987.83827,247
Sep 27, 20241,986.152,026.501,986.152,004.852,003.11368,524
Sep 26, 20242,029.802,029.902,000.002,008.552,006.81317,884
Sep 25, 20242,032.002,037.952,000.052,024.952,023.19661,747
Sep 24, 20241,986.502,015.951,973.952,008.952,007.211,238,922
Sep 23, 20241,947.001,981.751,939.351,972.401,970.691,140,689
Sep 20, 20241,923.001,942.001,903.001,927.901,926.23518,567
Sep 19, 20241,899.901,919.951,880.001,908.401,906.75308,606
Sep 18, 20241,909.101,919.951,875.001,896.401,894.76273,488
Sep 17, 20241,910.001,916.451,900.501,909.101,907.44196,810
Sep 16, 20241,934.451,943.501,897.551,904.151,902.50505,775
Sep 13, 20241,939.951,956.051,930.001,934.451,932.77286,166
Sep 12, 20241,930.001,948.401,926.651,939.701,938.02510,533
Sep 11, 20241,952.001,960.001,914.301,923.101,921.43335,566
Sep 10, 20241,925.951,952.001,917.001,942.051,940.37352,805
Sep 9, 20241,910.001,923.301,877.501,916.551,914.89484,580
Sep 6, 20241,934.951,939.901,896.001,899.501,897.85312,986
Sep 5, 20241,947.001,947.001,916.851,933.101,931.42368,394
Sep 4, 20241,910.751,943.501,910.751,935.801,934.12256,231
Sep 3, 20241,920.401,943.701,916.551,926.051,924.38330,865
Sep 2, 20241,934.651,937.701,910.001,916.501,914.84420,363
Aug 30, 20241,945.001,945.001,914.001,919.351,917.69441,021
Aug 29, 20241,958.451,961.951,912.351,930.801,929.13281,376
Aug 28, 20241,955.001,981.751,946.051,958.101,956.40708,790
Aug 27, 20241,979.951,979.951,950.001,953.151,951.46280,917
Aug 26, 20241,968.001,993.001,956.051,973.951,972.24783,184
Aug 23, 20241,970.001,972.001,931.651,946.351,944.66903,580
Aug 22, 20241,908.051,961.001,895.051,955.951,954.251,036,936
Aug 21, 20241,898.951,908.851,879.901,890.251,888.61673,857
Aug 20, 20241,882.801,910.551,882.801,896.751,895.11816,174
Aug 19, 20241,904.201,909.651,871.001,882.751,881.121,593,840
Aug 16, 2024 2.25 Dividend
Aug 16, 20241,878.001,911.151,861.651,889.501,887.86816,779
Aug 14, 20241,927.001,927.001,859.001,862.951,859.09810,952
Aug 13, 20241,941.001,959.001,903.501,910.351,906.39601,770
Aug 12, 20242,030.002,030.001,915.551,937.901,933.881,768,080
Aug 9, 20242,075.102,097.752,015.002,031.352,027.14632,306
Aug 8, 20242,125.002,131.552,075.002,082.202,077.88183,709
Aug 7, 20242,111.402,136.502,098.002,125.002,120.59227,045
Aug 6, 20242,110.002,148.502,080.752,090.752,086.41380,127
Aug 5, 20242,100.252,121.802,063.152,105.502,101.13471,373
Aug 2, 20242,150.002,170.452,126.052,130.452,126.03210,897
Aug 1, 20242,205.002,209.002,157.902,168.802,164.30330,769
Jul 31, 20242,210.002,210.002,179.952,188.752,184.21502,783
Jul 30, 20242,209.002,214.002,189.002,194.002,189.45382,126
Jul 29, 20242,232.902,240.052,188.002,202.752,198.18534,045
Jul 26, 20242,184.002,237.552,184.002,215.552,210.96260,079
Jul 25, 20242,176.002,197.002,164.002,174.252,169.74281,751
Jul 24, 20242,236.002,236.002,194.552,199.552,194.99234,746
Jul 23, 20242,274.002,274.002,178.052,236.552,231.91413,108
Jul 22, 20242,271.002,314.902,226.552,260.202,255.51875,601
Jul 19, 20242,255.652,315.902,219.502,272.102,267.39821,041
Jul 18, 20242,276.952,276.952,232.052,249.702,245.03194,539
Jul 16, 20242,263.902,285.002,249.052,266.852,262.15210,636
Jul 15, 20242,300.002,300.002,242.502,262.602,257.91526,725
Jul 12, 20242,338.452,346.452,285.002,302.352,297.58214,191
Jul 11, 20242,348.152,354.152,312.552,338.452,333.60248,612
Jul 10, 20242,339.002,369.202,292.402,349.502,344.63305,366
Jul 9, 20242,340.002,347.952,303.052,335.502,330.66336,505
Jul 8, 20242,414.002,414.202,307.852,330.452,325.62871,732
Jul 5, 20242,369.002,433.452,369.002,406.252,401.26722,122
Jul 4, 20242,399.102,399.102,353.352,369.552,364.64322,610
Jul 3, 20242,420.652,425.002,372.602,400.102,395.12310,243
Jul 2, 20242,371.102,454.002,371.102,416.752,411.74713,240
Jul 1, 20242,380.002,389.702,363.052,378.152,373.22221,539
Jun 28, 20242,412.702,412.702,369.102,380.802,375.86333,399
Jun 27, 20242,385.302,440.002,367.502,417.752,412.74451,988
Jun 26, 20242,394.402,453.002,390.002,406.002,401.011,008,811
Jun 25, 20242,392.002,415.002,371.102,385.452,380.50895,010
Jun 24, 20242,272.952,393.402,243.352,384.402,379.462,101,515
Jun 21, 20242,247.502,300.902,228.452,273.652,268.93842,534
Jun 20, 20242,221.152,244.902,199.052,211.552,206.96314,667
Jun 19, 20242,246.202,250.952,199.302,204.602,200.03193,812
Jun 18, 20242,270.102,297.802,251.002,257.202,252.52360,927
Jun 14, 20242,250.002,291.952,242.452,269.452,264.74658,492
Jun 13, 20242,240.502,248.952,222.202,236.202,231.56292,695
Jun 12, 20242,207.002,257.802,200.052,226.452,221.83706,912
Jun 11, 20242,151.052,229.552,150.002,194.852,190.30664,660
Jun 10, 20242,180.002,185.002,114.652,160.752,156.271,119,452
Jun 7, 20242,155.002,170.002,144.802,158.802,154.32408,587
Jun 6, 20242,127.952,184.002,110.502,149.302,144.84465,552
Jun 5, 20242,020.002,127.701,986.052,116.302,111.91636,073
Jun 4, 20242,142.052,142.051,931.402,012.102,007.93871,166
Jun 3, 20242,148.002,179.052,118.752,146.002,141.55756,841
May 31, 20242,120.002,133.902,070.002,096.852,092.501,720,844
May 30, 20242,115.002,123.002,088.552,101.552,097.19325,338
May 29, 20242,142.902,145.002,106.502,114.052,109.67287,874
May 28, 20242,175.702,199.002,141.002,148.652,144.19428,424
May 27, 20242,166.952,202.352,140.202,174.252,169.741,501,537
May 24, 20242,118.802,165.302,112.352,149.002,144.54891,219
May 23, 20242,115.002,133.452,091.502,105.202,100.83561,757
May 22, 20242,086.252,125.002,078.302,105.452,101.08996,545
May 21, 20242,200.002,204.902,061.052,078.202,073.892,005,808
May 17, 20242,290.002,352.002,266.402,303.002,298.221,246,909
May 16, 20242,210.052,279.002,209.902,273.052,268.34763,037
May 15, 20242,214.052,237.502,181.602,212.502,207.91532,249
May 14, 20242,225.952,243.302,200.552,211.552,206.96733,542
May 13, 20242,174.902,228.002,119.202,215.552,210.961,447,510
May 10, 20242,065.252,164.902,060.002,158.652,154.171,055,032
May 9, 20242,097.902,108.002,060.302,072.052,067.75295,120
May 8, 20242,060.602,128.002,050.352,089.252,084.92614,527
May 7, 20242,114.502,131.002,031.052,068.602,064.31386,392
May 6, 20242,063.702,116.702,060.002,109.502,105.13445,527
May 3, 20242,078.952,083.902,044.102,069.502,065.21298,394
May 2, 20242,120.002,142.002,055.352,062.902,058.62463,442
Apr 30, 20242,023.002,149.402,023.002,118.102,113.711,100,749
Apr 29, 20242,057.002,089.002,040.952,055.502,051.24639,029
Apr 26, 20242,016.952,043.201,985.502,039.752,035.52351,693
Apr 25, 20242,006.002,032.701,986.002,010.652,006.48689,666
Apr 24, 20241,966.001,995.101,958.001,988.851,984.73165,710
Apr 23, 20241,968.051,978.301,954.001,958.601,954.54507,115
Apr 22, 20241,949.901,981.001,949.901,961.701,957.63332,780
Apr 19, 20241,975.001,977.451,938.251,943.651,939.62494,224
Apr 18, 20241,990.002,008.001,975.051,987.451,983.33500,791
Apr 16, 20241,945.002,003.751,945.001,987.351,983.23423,415
Apr 15, 20241,940.051,976.851,936.051,969.551,965.47570,103
Apr 12, 20241,990.152,022.551,960.051,964.251,960.18413,279
Apr 10, 20242,007.952,014.701,990.001,995.251,991.11180,200
Apr 9, 20242,042.902,043.101,990.001,997.051,992.91173,393
Apr 8, 20242,058.652,058.652,001.102,024.802,020.60670,678
Apr 5, 20242,062.502,067.952,035.952,042.302,038.06301,755
Apr 4, 20242,094.002,100.002,051.052,062.502,058.22379,027

Related Tickers

SUPREMEIND.NS The Supreme Industries Limited
3,278.60
-4.25%
 
KAJARIACER.NS Kajaria Ceramics Limited
803.65
-2.92%
 
PRINCEPIPE.NS Prince Pipes and Fittings Limited
244.91
-6.42%
 
BLUESTARCO.NS Blue Star Limited
2,016.10
-3.69%
 
TEXMOPIPES.NS Texmo Pipes and Products Limited
50.97
-3.12%
 
SOMANYCERA.NS Somany Ceramics Limited
425.70
-2.01%
 
FINPIPE.BO FINOLEX INDUSTRIES LTD.
177.00
-2.77%
 
PPL.NS Prakash Pipes Limited
405.20
-3.14%
 
BLUESTARCO.BO Blue Star Limited
2,014.85
-3.74%
 
GRINDWELL.NS Grindwell Norton Limited
1,598.30
-3.26%