Astral Ltd

ASTL
🏛️ india →
1,419.40
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,706.25 1,735.50 1,695.00 1,711.35 0.2M
2021-12-30 1,707.04 1,728.00 1,695.00 1,703.51 0.3M
2021-12-29 1,665.00 1,732.50 1,665.00 1,707.04 0.7M
2021-12-28 1,611.30 1,721.63 1,605.04 1,676.93 1.3M
2021-12-27 1,581.75 1,612.50 1,569.71 1,601.66 0.2M
2021-12-24 1,620.75 1,623.98 1,586.10 1,588.91 0.2M
2021-12-23 1,616.03 1,632.64 1,603.50 1,621.05 0.2M
2021-12-22 1,593.75 1,616.93 1,579.50 1,611.86 0.2M
2021-12-21 1,607.36 1,607.36 1,556.63 1,578.75 0.3M
2021-12-20 1,676.25 1,676.25 1,545.00 1,572.75 0.8M
2021-12-17 1,698.75 1,706.03 1,665.86 1,680.83 0.4M
2021-12-16 1,694.78 1,731.45 1,684.58 1,707.60 0.3M
2021-12-15 1,689.00 1,708.50 1,661.44 1,699.16 0.3M
2021-12-14 1,674.00 1,697.36 1,644.71 1,686.23 0.3M
2021-12-13 1,724.25 1,752.71 1,667.74 1,675.31 0.6M
2021-12-10 1,668.00 1,720.84 1,653.75 1,707.60 0.5M
2021-12-09 1,680.00 1,680.00 1,643.25 1,668.00 0.2M
2021-12-08 1,669.50 1,691.93 1,666.50 1,672.35 0.2M
2021-12-07 1,664.29 1,668.75 1,643.25 1,654.76 0.2M
2021-12-06 1,680.00 1,681.99 1,648.54 1,651.54 0.1M
2021-12-03 1,683.75 1,695.00 1,655.78 1,672.13 0.2M
2021-12-02 1,643.25 1,685.93 1,643.25 1,675.01 0.2M
2021-12-01 1,646.25 1,668.75 1,630.99 1,660.58 0.3M
2021-11-30 1,593.75 1,655.33 1,590.00 1,648.28 0.5M
2021-11-29 1,574.36 1,609.50 1,545.04 1,586.89 0.3M
2021-11-26 1,620.00 1,661.66 1,579.50 1,606.05 0.4M
2021-11-25 1,645.50 1,657.50 1,612.50 1,648.91 0.3M
2021-11-24 1,650.00 1,662.75 1,628.14 1,638.23 0.3M
2021-11-23 1,631.25 1,687.50 1,609.05 1,670.40 1.1M
2021-11-22 1,728.00 1,732.50 1,650.00 1,671.04 1.0M
2021-11-18 1,718.89 1,734.00 1,689.00 1,728.64 0.3M
2021-11-17 1,746.00 1,769.74 1,710.00 1,718.89 0.8M
2021-11-16 1,732.50 1,758.75 1,732.50 1,751.48 0.3M
2021-11-15 1,725.75 1,772.93 1,725.00 1,731.98 0.5M
2021-11-12 1,762.50 1,762.50 1,680.00 1,721.44 1.6M
2021-11-11 1,723.50 1,730.40 1,615.61 1,669.20 0.8M
2021-11-10 1,727.25 1,737.71 1,693.50 1,725.15 0.3M
2021-11-09 1,699.50 1,731.71 1,689.75 1,724.36 0.4M
2021-11-08 1,704.00 1,704.00 1,663.50 1,699.50 0.5M
2021-11-04 1,701.68 1,701.68 1,688.25 1,693.46 0.0M
2021-11-03 1,669.50 1,698.75 1,655.25 1,688.48 0.6M
2021-11-02 1,676.18 1,679.96 1,650.75 1,669.99 0.5M
2021-11-01 1,638.75 1,697.25 1,638.75 1,676.40 0.7M
2021-10-29 1,635.08 1,655.25 1,599.04 1,638.49 0.2M
2021-10-28 1,628.25 1,657.31 1,615.54 1,642.24 0.5M
2021-10-27 1,612.99 1,632.11 1,601.25 1,618.76 0.3M
2021-10-26 1,615.39 1,633.13 1,573.16 1,596.38 0.3M
2021-10-25 1,648.50 1,671.08 1,563.75 1,603.09 0.5M
2021-10-22 1,620.15 1,653.75 1,599.30 1,644.41 0.4M
2021-10-21 1,640.96 1,650.00 1,557.64 1,625.29 0.7M
2021-10-20 1,725.00 1,746.75 1,612.99 1,640.96 1.4M
2021-10-19 1,788.00 1,822.43 1,673.14 1,686.83 0.8M
2021-10-18 1,777.43 1,807.05 1,736.85 1,787.06 0.7M
2021-10-14 1,758.00 1,822.50 1,744.24 1,753.73 0.9M
2021-10-13 1,695.00 1,755.64 1,694.29 1,738.84 0.4M
2021-10-12 1,703.25 1,721.21 1,681.35 1,708.20 0.4M
2021-10-11 1,693.50 1,724.25 1,691.25 1,702.99 0.3M
2021-10-08 1,690.46 1,710.00 1,657.50 1,687.01 0.5M
2021-10-07 1,697.25 1,698.98 1,659.75 1,678.39 0.7M
2021-10-06 1,777.50 1,784.44 1,680.00 1,684.54 0.8M
2021-10-05 1,769.25 1,825.35 1,759.05 1,774.01 0.8M
2021-10-04 1,662.11 1,811.25 1,648.43 1,765.50 2.3M
2021-10-01 1,615.50 1,657.50 1,605.00 1,649.85 0.4M
2021-09-30 1,619.14 1,671.00 1,597.80 1,620.30 0.9M
2021-09-29 1,567.35 1,618.65 1,531.13 1,607.51 1.2M
2021-09-28 1,575.19 1,583.29 1,541.44 1,578.04 0.5M
2021-09-27 1,602.75 1,607.25 1,525.84 1,578.56 0.7M
2021-09-24 1,596.00 1,633.50 1,573.50 1,593.49 0.7M
2021-09-23 1,609.76 1,612.50 1,560.04 1,582.31 0.6M
2021-09-22 1,563.53 1,630.46 1,549.88 1,597.50 0.8M
2021-09-21 1,537.50 1,567.50 1,434.75 1,555.35 0.5M
2021-09-20 1,579.80 1,609.13 1,528.58 1,548.00 0.5M
2021-09-17 1,603.50 1,611.75 1,557.56 1,590.56 0.5M
2021-09-16 1,603.50 1,616.55 1,584.23 1,595.63 0.2M
2021-09-15 1,587.75 1,602.68 1,567.50 1,593.08 0.3M
2021-09-14 1,617.75 1,617.75 1,573.50 1,580.29 0.4M
2021-09-13 1,545.75 1,611.75 1,518.75 1,601.70 1.0M
2021-09-09 1,549.09 1,575.53 1,534.54 1,537.13 0.4M
2021-09-08 1,558.16 1,584.45 1,545.53 1,555.24 0.2M
2021-09-07 1,590.00 1,602.00 1,538.25 1,558.16 0.3M
2021-09-06 1,590.30 1,615.20 1,579.50 1,587.83 0.4M
2021-09-03 1,588.31 1,605.00 1,567.50 1,575.23 0.4M
2021-09-02 1,586.25 1,598.21 1,563.79 1,581.08 0.6M
2021-09-01 1,540.05 1,620.00 1,531.50 1,582.73 1.0M
2021-08-31 1,522.50 1,537.50 1,507.50 1,530.83 0.5M
2021-08-30 1,484.14 1,528.99 1,480.50 1,504.50 0.5M
2021-08-27 1,476.75 1,505.25 1,465.61 1,486.54 0.6M
2021-08-26 1,485.38 1,496.06 1,460.70 1,478.63 0.3M
2021-08-25 1,481.25 1,506.98 1,479.00 1,485.38 0.4M
2021-08-24 1,506.75 1,506.75 1,466.25 1,479.45 0.7M
2021-08-23 1,555.69 1,563.71 1,473.75 1,514.18 0.4M
2021-08-20 1,537.50 1,556.14 1,527.23 1,546.09 0.2M
2021-08-18 1,542.30 1,556.36 1,530.83 1,553.36 0.3M
2021-08-17 1,536.75 1,560.00 1,530.23 1,540.95 0.4M
2021-08-16 1,538.29 1,557.75 1,525.50 1,530.41 0.4M
2021-08-13 1,508.25 1,540.01 1,497.04 1,526.89 0.4M
2021-08-12 1,496.25 1,511.25 1,463.33 1,493.21 0.7M
2021-08-11 1,548.75 1,567.28 1,462.50 1,474.69 0.7M
2021-08-10 1,608.75 1,621.50 1,540.09 1,549.24 0.4M
2021-08-09 1,664.25 1,667.18 1,598.78 1,612.76 0.5M
2021-08-06 1,664.25 1,701.04 1,620.00 1,683.94 0.6M
2021-08-05 1,691.25 1,691.25 1,599.56 1,642.58 0.4M
2021-08-04 1,687.50 1,720.80 1,672.73 1,679.70 0.8M
2021-08-03 1,660.05 1,707.53 1,643.55 1,665.71 0.8M
2021-08-02 1,564.13 1,682.44 1,554.38 1,634.78 0.9M
2021-07-30 1,556.25 1,570.50 1,545.04 1,561.31 0.4M
2021-07-29 1,536.00 1,569.00 1,528.58 1,554.38 0.3M
2021-07-28 1,526.25 1,532.21 1,474.73 1,523.66 0.3M
2021-07-27 1,539.11 1,556.25 1,511.25 1,522.35 0.3M
2021-07-26 1,515.00 1,589.55 1,510.35 1,538.70 0.6M
2021-07-23 1,550.25 1,550.25 1,501.73 1,509.34 0.2M
2021-07-22 1,538.25 1,559.96 1,520.36 1,536.38 0.2M
2021-07-20 1,542.75 1,551.64 1,481.25 1,523.85 0.3M
2021-07-19 1,567.50 1,582.01 1,538.25 1,542.41 0.2M
2021-07-16 1,586.21 1,588.50 1,541.40 1,563.53 0.2M
2021-07-15 1,582.35 1,586.18 1,556.25 1,576.39 0.2M
2021-07-14 1,544.63 1,575.00 1,534.50 1,573.46 0.3M
2021-07-13 1,541.25 1,600.50 1,515.08 1,534.50 0.8M
2021-07-12 1,528.50 1,537.39 1,509.00 1,523.70 0.2M
2021-07-09 1,530.90 1,535.55 1,508.48 1,525.24 0.1M
2021-07-08 1,533.56 1,544.78 1,512.00 1,523.70 0.2M
2021-07-07 1,554.00 1,563.90 1,512.68 1,523.25 0.2M
2021-07-06 1,537.20 1,556.25 1,521.04 1,551.75 0.2M
2021-07-05 1,537.35 1,548.75 1,512.00 1,533.08 0.2M
2021-07-02 1,518.00 1,540.65 1,490.74 1,530.60 0.4M
2021-07-01 1,503.00 1,529.25 1,481.33 1,518.15 0.3M
2021-06-30 1,457.96 1,503.38 1,441.50 1,492.16 0.7M
2021-06-29 1,467.00 1,480.95 1,437.83 1,444.80 0.3M
2021-06-28 1,443.75 1,476.60 1,440.75 1,459.54 0.3M
2021-06-25 1,462.50 1,462.54 1,414.58 1,440.04 0.3M
2021-06-24 1,492.50 1,492.50 1,434.53 1,446.90 0.5M
2021-06-23 1,503.86 1,503.86 1,481.51 1,484.51 0.3M
2021-06-22 1,510.28 1,510.28 1,479.00 1,496.66 0.2M
2021-06-21 1,473.75 1,517.33 1,468.50 1,490.10 0.2M
2021-06-18 1,483.50 1,491.86 1,442.25 1,485.34 0.6M
2021-06-17 1,475.25 1,492.35 1,460.36 1,480.50 0.4M
2021-06-16 1,466.78 1,479.75 1,441.50 1,469.81 0.3M
2021-06-15 1,470.00 1,473.75 1,455.49 1,463.03 0.4M
2021-06-14 1,459.88 1,466.63 1,417.50 1,461.41 0.4M
2021-06-11 1,488.68 1,522.50 1,440.75 1,451.14 0.7M
2021-06-10 1,470.00 1,492.50 1,464.23 1,481.29 0.4M
2021-06-09 1,441.50 1,492.50 1,441.50 1,457.78 0.8M
2021-06-08 1,430.18 1,451.21 1,422.60 1,446.60 0.4M
2021-06-07 1,425.75 1,431.23 1,412.85 1,428.38 0.2M
2021-06-04 1,428.75 1,443.75 1,421.25 1,423.35 0.3M
2021-06-03 1,422.75 1,432.20 1,401.08 1,419.00 0.3M
2021-06-02 1,396.50 1,428.75 1,396.50 1,416.19 0.2M
2021-06-01 1,406.25 1,406.25 1,382.96 1,394.44 0.2M
2021-05-31 1,420.43 1,422.90 1,395.75 1,406.40 0.2M
2021-05-28 1,437.75 1,439.70 1,399.50 1,412.40 0.2M
2021-05-27 1,399.43 1,439.25 1,381.58 1,423.16 0.7M
2021-05-26 1,362.41 1,398.75 1,362.41 1,387.76 0.3M
2021-05-25 1,356.75 1,371.11 1,327.50 1,361.74 0.5M
2021-05-24 1,315.95 1,360.01 1,315.95 1,343.06 0.3M
2021-05-21 1,334.93 1,344.60 1,306.50 1,314.75 0.4M
2021-05-20 1,360.84 1,368.71 1,321.80 1,328.93 0.4M
2021-05-19 1,387.50 1,485.00 1,331.66 1,361.89 2.0M
2021-05-18 1,336.50 1,364.96 1,331.25 1,348.84 0.8M
2021-05-17 1,273.88 1,333.50 1,267.50 1,323.41 0.6M
2021-05-14 1,254.04 1,289.55 1,235.25 1,260.41 0.4M
2021-05-12 1,251.75 1,263.75 1,233.75 1,248.53 0.3M
2021-05-11 1,173.00 1,255.50 1,167.75 1,236.83 0.6M
2021-05-10 1,187.33 1,208.25 1,170.00 1,173.08 0.2M
2021-05-07 1,200.00 1,203.75 1,177.50 1,183.95 0.2M
2021-05-06 1,186.46 1,199.96 1,177.50 1,187.74 0.2M
2021-05-05 1,182.75 1,198.09 1,168.50 1,178.55 0.1M
2021-05-04 1,203.53 1,234.43 1,173.75 1,180.09 0.3M
2021-05-03 1,184.36 1,210.50 1,168.28 1,194.60 0.3M
2021-04-30 1,230.00 1,230.00 1,175.06 1,184.36 0.3M
2021-04-29 1,250.74 1,261.43 1,219.50 1,223.96 0.2M
2021-04-28 1,270.50 1,275.00 1,237.69 1,243.46 0.4M
2021-04-27 1,263.75 1,295.48 1,233.75 1,260.56 0.5M
2021-04-26 1,278.75 1,289.06 1,248.75 1,257.71 0.2M
2021-04-23 1,250.78 1,311.75 1,230.75 1,269.83 0.4M
2021-04-22 1,222.50 1,256.93 1,217.44 1,243.31 0.2M
2021-04-20 1,271.25 1,284.86 1,225.58 1,251.34 0.3M
2021-04-19 1,214.63 1,279.91 1,162.50 1,260.19 1.2M
2021-04-16 1,153.50 1,271.25 1,151.25 1,258.54 1.5M
2021-04-15 1,084.50 1,158.75 1,084.50 1,144.24 1.6M
2021-04-13 1,140.00 1,148.51 1,058.40 1,080.64 1.2M
2021-04-12 1,173.64 1,173.64 1,129.16 1,136.18 0.3M
2021-04-09 1,188.75 1,214.59 1,181.40 1,197.53 0.3M
2021-04-08 1,200.00 1,217.96 1,188.86 1,196.03 0.3M
2021-04-07 1,171.50 1,205.70 1,163.96 1,186.05 0.2M
2021-04-06 1,227.75 1,249.99 1,163.63 1,167.45 0.8M
2021-04-05 1,252.50 1,260.00 1,219.61 1,227.45 0.3M
2021-04-01 1,236.75 1,271.21 1,226.29 1,264.01 0.3M
2021-03-31 1,198.50 1,271.25 1,194.08 1,212.64 0.5M
2021-03-30 1,241.25 1,241.25 1,159.39 1,193.74 0.9M
2021-03-26 1,157.25 1,229.06 1,128.75 1,208.93 0.7M
2021-03-25 1,181.66 1,192.50 1,109.25 1,137.30 0.4M
2021-03-24 1,252.50 1,253.06 1,162.50 1,181.51 0.4M
2021-03-23 1,284.75 1,288.50 1,245.04 1,250.66 0.2M
2021-03-22 1,254.00 1,297.50 1,245.79 1,279.09 0.2M
2021-03-19 1,287.15 1,321.43 1,233.38 1,253.44 2.2M
2021-03-18 1,294.24 1,350.75 1,275.00 1,287.15 0.6M
2021-03-17 1,394.41 1,420.14 1,373.57 1,381.22 0.6M
2021-03-16 1,440.53 1,440.56 1,381.61 1,391.23 0.6M
2021-03-15 1,432.69 1,459.13 1,401.67 1,429.48 1.0M
2021-03-12 1,422.73 1,479.38 1,378.13 1,408.08 1.0M
2021-03-10 1,329.36 1,424.25 1,311.75 1,407.15 0.9M
2021-03-09 1,321.51 1,333.13 1,306.18 1,321.06 0.3M
2021-03-08 1,254.38 1,313.35 1,252.69 1,301.60 0.6M
2021-03-05 1,241.44 1,262.25 1,226.81 1,245.52 0.2M
2021-03-04 1,241.58 1,251.51 1,229.91 1,246.13 0.2M
2021-03-03 1,244.00 1,248.30 1,229.20 1,240.48 0.2M
2021-03-02 1,249.00 1,249.00 1,223.49 1,234.91 0.2M
2021-03-01 1,209.85 1,248.75 1,205.24 1,235.76 0.2M
2021-02-26 1,186.31 1,212.19 1,170.00 1,196.83 0.5M
2021-02-25 1,184.06 1,198.13 1,170.00 1,190.67 0.4M
2021-02-24 1,175.06 1,195.20 1,163.28 1,181.05 0.1M
2021-02-23 1,170.00 1,195.31 1,148.54 1,162.69 0.7M
2021-02-22 1,151.72 1,172.25 1,145.48 1,166.37 0.2M
2021-02-19 1,164.23 1,170.00 1,139.06 1,142.47 0.2M
2021-02-18 1,163.73 1,174.19 1,149.81 1,164.18 0.3M
2021-02-17 1,136.25 1,165.36 1,133.55 1,157.93 0.2M
2021-02-16 1,138.64 1,164.94 1,130.06 1,132.82 0.2M
2021-02-15 1,139.06 1,152.98 1,131.19 1,138.58 0.1M
2021-02-12 1,155.94 1,164.40 1,124.24 1,135.46 0.2M
2021-02-11 1,149.75 1,158.41 1,130.65 1,144.63 0.3M
2021-02-10 1,141.96 1,175.06 1,124.18 1,141.37 0.4M
2021-02-09 1,164.40 1,169.41 1,136.25 1,141.82 0.1M
2021-02-08 1,148.54 1,173.38 1,128.74 1,163.62 0.4M
2021-02-05 1,174.81 1,212.19 1,114.34 1,126.01 0.7M
2021-02-04 1,113.75 1,172.81 1,071.70 1,159.93 1.5M
2021-02-03 1,056.88 1,181.25 1,041.33 1,093.89 1.9M
2021-02-02 984.35 1,014.75 973.35 1,012.33 0.3M
2021-02-01 966.68 979.31 959.06 969.27 0.2M
2021-01-29 967.50 981.45 954.23 965.70 0.2M
2021-01-28 949.50 974.22 934.31 952.42 0.3M
2021-01-27 943.23 947.81 914.06 932.60 0.2M
2021-01-25 946.46 956.25 920.05 931.75 0.2M
2021-01-22 961.31 961.88 928.69 934.31 1.3M
2021-01-21 956.53 966.57 934.88 955.04 0.2M
2021-01-20 928.12 971.47 928.12 954.03 0.2M
2021-01-19 908.47 937.12 908.47 926.63 0.1M
2021-01-18 939.38 944.97 904.50 907.28 0.4M
2021-01-15 955.69 964.04 939.91 953.18 0.1M
2021-01-14 975.94 975.94 948.38 956.08 0.6M
2021-01-13 978.69 987.10 964.69 968.57 0.4M
2021-01-12 1,010.81 1,010.81 966.38 972.59 1.4M
2021-01-11 998.44 1,028.25 984.94 1,005.92 0.6M
2021-01-08 978.47 1,004.06 970.31 991.52 0.9M
2021-01-07 982.86 999.45 962.44 968.82 0.2M
2021-01-06 1,003.22 1,011.38 957.40 971.16 0.2M
2021-01-05 1,003.50 1,008.93 990.00 998.72 0.2M
2021-01-04 990.00 1,014.22 978.75 1,009.86 0.2M
2021-01-01 970.31 997.85 968.17 982.32 0.4M