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
2023-12-29 1,894.00 1,912.00 1,882.25 1,907.55 0.3M
2023-12-28 1,918.95 1,921.20 1,878.15 1,889.55 0.8M
2023-12-27 1,922.00 1,932.65 1,891.60 1,906.65 0.4M
2023-12-26 1,945.00 1,946.00 1,916.50 1,922.00 0.3M
2023-12-22 1,884.15 1,942.00 1,877.75 1,933.90 0.8M
2023-12-21 1,850.00 1,889.00 1,823.55 1,884.15 0.4M
2023-12-20 1,920.00 1,957.85 1,852.75 1,865.00 0.8M
2023-12-19 1,940.00 1,950.00 1,903.00 1,908.85 0.5M
2023-12-18 1,968.00 1,974.00 1,932.45 1,941.30 0.4M
2023-12-15 1,961.75 1,976.65 1,950.25 1,960.50 0.4M
2023-12-14 1,933.00 1,957.80 1,911.55 1,949.95 0.4M
2023-12-13 1,933.95 1,934.95 1,898.60 1,921.00 0.3M
2023-12-12 1,953.75 1,968.85 1,915.00 1,928.45 0.2M
2023-12-11 1,941.05 1,955.00 1,910.00 1,950.60 0.3M
2023-12-08 1,974.00 1,979.35 1,918.25 1,928.75 0.3M
2023-12-07 1,968.55 2,003.95 1,956.30 1,969.60 1.0M
2023-12-06 1,972.00 1,994.50 1,960.00 1,966.35 0.3M
2023-12-05 1,999.00 2,003.30 1,952.75 1,971.00 0.4M
2023-12-04 1,999.00 2,015.45 1,963.15 1,991.00 0.6M
2023-12-01 1,958.85 1,985.00 1,944.55 1,978.45 0.8M
2023-11-30 1,944.85 1,983.20 1,930.00 1,949.70 1.4M
2023-11-29 1,945.00 1,960.00 1,941.00 1,945.75 0.4M
2023-11-28 1,934.95 1,946.05 1,914.10 1,932.55 0.2M
2023-11-24 1,963.95 1,963.95 1,925.00 1,933.70 0.2M
2023-11-23 1,963.80 1,966.75 1,950.00 1,953.95 0.2M
2023-11-22 1,949.95 1,973.90 1,931.05 1,947.95 0.5M
2023-11-21 1,886.15 1,945.00 1,886.15 1,941.40 0.4M
2023-11-20 1,918.00 1,918.00 1,888.00 1,892.15 0.4M
2023-11-17 1,892.80 1,927.50 1,886.60 1,911.40 0.3M
2023-11-16 1,884.20 1,898.90 1,875.70 1,892.85 0.2M
2023-11-15 1,889.00 1,898.00 1,875.40 1,883.50 0.2M
2023-11-13 1,897.00 1,897.00 1,862.55 1,873.25 0.4M
2023-11-12 1,900.80 1,905.60 1,891.85 1,896.85 0.0M
2023-11-10 1,890.00 1,902.00 1,876.05 1,891.35 0.1M
2023-11-09 1,894.90 1,905.00 1,875.45 1,899.25 0.2M
2023-11-08 1,884.00 1,895.00 1,870.70 1,890.00 0.2M
2023-11-07 1,855.40 1,876.85 1,844.40 1,872.20 0.2M
2023-11-06 1,857.00 1,870.00 1,848.00 1,855.40 0.5M
2023-11-03 1,851.90 1,866.95 1,840.20 1,851.35 0.2M
2023-11-02 1,829.00 1,857.70 1,827.00 1,842.25 0.3M
2023-11-01 1,854.55 1,855.05 1,820.00 1,824.00 0.7M
2023-10-31 1,833.00 1,855.00 1,821.15 1,850.75 0.8M
2023-10-30 1,830.00 1,845.30 1,799.70 1,823.95 0.8M
2023-10-27 1,797.15 1,835.00 1,795.60 1,826.95 0.3M
2023-10-26 1,824.00 1,824.00 1,773.00 1,781.85 0.7M
2023-10-25 1,829.95 1,858.50 1,806.75 1,819.25 0.4M
2023-10-23 1,839.00 1,846.05 1,805.70 1,823.45 0.7M
2023-10-20 1,855.05 1,884.00 1,825.50 1,842.55 2.4M
2023-10-19 1,955.00 1,955.00 1,840.00 1,843.85 2.1M
2023-10-18 1,972.00 1,979.65 1,948.05 1,963.40 0.5M
2023-10-17 1,963.85 1,970.50 1,945.40 1,967.20 0.5M
2023-10-16 1,949.80 1,967.00 1,928.40 1,949.45 0.8M
2023-10-13 1,927.00 1,943.95 1,915.05 1,937.15 0.4M
2023-10-12 1,939.00 1,953.40 1,923.40 1,927.50 0.4M
2023-10-11 1,919.95 1,948.20 1,912.05 1,934.70 0.5M
2023-10-10 1,862.05 1,914.50 1,862.05 1,911.55 0.3M
2023-10-09 1,879.95 1,882.35 1,852.30 1,861.50 0.3M
2023-10-06 1,869.95 1,895.00 1,856.65 1,889.40 0.3M
2023-10-05 1,865.05 1,886.75 1,855.00 1,857.65 0.2M
2023-10-04 1,890.00 1,903.55 1,851.70 1,868.45 0.3M
2023-10-03 1,919.00 1,919.00 1,885.55 1,889.40 0.3M
2023-09-29 1,910.00 1,919.90 1,893.00 1,912.45 0.3M
2023-09-28 1,928.00 1,932.35 1,890.00 1,898.50 0.4M
2023-09-27 1,922.95 1,939.65 1,911.10 1,928.15 0.4M
2023-09-26 1,874.00 1,925.00 1,857.00 1,919.80 0.7M
2023-09-25 1,844.45 1,876.90 1,810.25 1,868.00 0.6M
2023-09-22 1,890.00 1,896.65 1,833.65 1,841.05 0.4M
2023-09-21 1,893.00 1,899.70 1,880.80 1,893.15 0.2M
2023-09-20 1,909.80 1,914.00 1,876.25 1,892.70 0.3M
2023-09-18 1,925.00 1,925.00 1,888.60 1,902.70 0.3M
2023-09-15 1,908.00 1,930.00 1,905.10 1,926.65 0.4M
2023-09-14 1,902.00 1,930.00 1,894.45 1,908.00 0.4M
2023-09-13 1,905.30 1,910.00 1,873.40 1,901.15 0.4M
2023-09-12 1,929.00 1,935.00 1,867.35 1,905.35 0.5M
2023-09-11 1,910.65 1,928.00 1,900.35 1,915.55 0.7M
2023-09-08 1,900.80 1,916.45 1,893.15 1,909.30 0.8M
2023-09-07 1,899.00 1,912.45 1,885.00 1,900.80 0.4M
2023-09-06 1,920.00 1,927.70 1,888.25 1,898.30 0.4M
2023-09-05 1,896.00 1,923.00 1,892.60 1,914.45 0.6M
2023-09-04 1,927.15 1,929.55 1,884.65 1,892.80 0.5M
2023-09-01 1,942.00 1,956.55 1,905.10 1,911.10 0.8M
2023-08-31 1,995.90 2,019.00 1,912.40 1,954.05 17.9M
2023-08-30 1,978.00 2,005.05 1,966.10 1,972.90 1.3M
2023-08-29 1,999.25 2,010.00 1,956.00 1,962.40 1.3M
2023-08-28 1,984.25 2,040.00 1,981.00 1,988.70 1.6M
2023-08-25 1,990.00 2,017.60 1,963.65 1,984.15 1.2M
2023-08-24 2,040.00 2,050.60 1,983.55 1,993.35 0.9M
2023-08-23 2,017.00 2,052.00 2,010.40 2,018.10 1.1M
2023-08-22 1,985.95 2,025.00 1,980.40 2,009.10 0.7M
2023-08-21 1,940.90 2,000.00 1,935.00 1,981.20 0.8M
2023-08-18 1,987.40 1,987.40 1,920.00 1,940.10 1.0M
2023-08-17 2,031.90 2,055.00 1,971.55 1,991.70 1.0M
2023-08-16 1,987.95 2,034.90 1,966.75 2,022.35 1.1M
2023-08-14 1,931.05 2,001.80 1,900.00 1,989.45 0.9M
2023-08-11 1,999.00 1,999.00 1,936.30 1,974.30 1.2M
2023-08-10 1,965.00 1,989.95 1,963.30 1,974.15 0.4M
2023-08-09 1,980.40 1,999.90 1,955.40 1,977.30 0.6M
2023-08-08 2,000.00 2,004.70 1,958.75 1,965.50 0.4M
2023-08-07 2,037.95 2,037.95 1,985.50 1,990.70 0.6M
2023-08-04 2,003.00 2,058.00 2,003.00 2,025.65 1.1M
2023-08-03 1,970.00 2,005.50 1,970.00 1,996.75 0.5M
2023-08-02 1,999.95 2,009.40 1,952.00 1,980.35 0.8M
2023-08-01 1,990.00 2,041.05 1,981.10 2,000.60 1.3M
2023-07-31 1,873.05 1,990.00 1,873.05 1,969.35 0.9M
2023-07-28 1,906.00 1,928.15 1,892.00 1,909.25 0.4M
2023-07-27 1,903.45 1,933.50 1,890.30 1,900.75 0.8M
2023-07-26 1,887.00 1,921.00 1,878.25 1,893.55 0.4M
2023-07-25 1,895.00 1,908.90 1,849.60 1,887.00 0.4M
2023-07-24 1,923.95 1,948.50 1,884.00 1,890.75 0.6M
2023-07-21 1,887.05 1,939.00 1,855.85 1,922.40 0.8M
2023-07-20 1,908.95 1,916.25 1,878.50 1,888.70 0.4M
2023-07-19 1,845.00 1,914.65 1,840.05 1,908.70 1.1M
2023-07-18 1,844.00 1,857.40 1,835.05 1,840.05 0.3M
2023-07-17 1,863.95 1,863.95 1,830.25 1,835.90 0.4M
2023-07-14 1,855.00 1,860.85 1,838.10 1,849.85 0.3M
2023-07-13 1,866.95 1,866.95 1,820.00 1,846.15 0.8M
2023-07-12 1,792.55 1,846.20 1,775.25 1,839.55 1.0M
2023-07-11 1,795.00 1,810.00 1,772.75 1,779.25 0.3M
2023-07-10 1,798.95 1,815.00 1,776.05 1,785.65 0.4M
2023-07-07 1,840.00 1,841.95 1,783.05 1,787.40 0.7M
2023-07-06 1,869.15 1,878.50 1,833.00 1,842.05 0.5M
2023-07-05 1,923.00 1,923.00 1,864.05 1,869.15 1.2M
2023-07-04 1,972.00 1,973.90 1,907.90 1,924.40 0.5M
2023-07-03 1,992.50 1,992.50 1,950.10 1,964.70 0.4M
2023-06-30 1,985.00 2,006.95 1,968.05 1,982.55 0.7M
2023-06-28 1,973.80 1,986.20 1,960.00 1,981.50 1.0M
2023-06-27 1,942.70 1,980.00 1,942.70 1,954.60 0.5M
2023-06-26 1,960.30 1,979.80 1,934.00 1,942.70 0.4M
2023-06-23 1,962.15 1,972.00 1,927.40 1,960.50 0.5M
2023-06-22 1,994.95 1,994.95 1,946.85 1,951.70 0.3M
2023-06-21 1,999.45 2,013.20 1,977.15 1,985.35 0.4M
2023-06-20 1,973.00 2,012.85 1,973.00 1,990.05 0.4M
2023-06-19 1,960.15 2,004.65 1,960.15 1,970.10 0.5M
2023-06-16 1,975.00 1,996.00 1,955.10 1,960.15 0.3M
2023-06-15 1,968.65 1,982.80 1,947.35 1,970.05 0.6M
2023-06-14 2,017.00 2,024.05 1,964.30 1,968.65 0.7M
2023-06-13 1,969.95 2,011.00 1,955.70 2,006.95 0.7M
2023-06-12 1,996.45 2,019.00 1,961.00 1,967.35 0.7M
2023-06-09 1,956.95 1,996.25 1,948.15 1,987.85 0.7M
2023-06-08 1,923.00 1,957.75 1,918.00 1,951.90 0.9M
2023-06-07 1,919.35 1,930.00 1,899.05 1,923.30 0.3M
2023-06-06 1,889.95 1,914.90 1,876.00 1,910.45 0.7M
2023-06-05 1,880.00 1,894.90 1,855.00 1,884.85 0.6M
2023-06-02 1,820.00 1,880.00 1,818.00 1,866.25 0.9M
2023-06-01 1,821.00 1,837.00 1,801.90 1,809.10 0.4M
2023-05-31 1,790.00 1,825.50 1,787.20 1,821.35 0.4M
2023-05-30 1,792.35 1,805.00 1,773.35 1,789.90 0.3M
2023-05-29 1,790.00 1,817.00 1,770.95 1,792.40 0.5M
2023-05-26 1,764.95 1,779.90 1,748.05 1,776.35 0.5M
2023-05-25 1,713.80 1,757.55 1,706.00 1,751.95 0.7M
2023-05-24 1,712.95 1,720.00 1,701.90 1,714.35 0.4M
2023-05-23 1,688.80 1,722.00 1,678.05 1,713.20 0.7M
2023-05-22 1,653.95 1,688.95 1,634.25 1,677.45 0.5M
2023-05-19 1,690.00 1,698.80 1,645.15 1,652.15 0.5M
2023-05-18 1,726.00 1,728.80 1,668.75 1,684.20 0.7M
2023-05-17 1,692.00 1,725.40 1,662.20 1,719.85 1.2M
2023-05-16 1,649.00 1,739.65 1,610.05 1,686.50 6.0M
2023-05-15 1,581.00 1,600.00 1,551.15 1,595.65 0.9M
2023-05-12 1,547.30 1,587.30 1,542.00 1,573.50 0.4M
2023-05-11 1,545.00 1,569.90 1,540.10 1,547.30 0.3M
2023-05-10 1,558.65 1,565.00 1,529.85 1,539.15 0.3M
2023-05-09 1,555.00 1,565.00 1,540.20 1,548.25 0.5M
2023-05-08 1,515.50 1,550.75 1,510.10 1,543.60 0.6M
2023-05-05 1,491.00 1,524.15 1,488.10 1,506.40 0.6M
2023-05-04 1,490.00 1,497.15 1,471.00 1,490.05 0.2M
2023-05-03 1,483.45 1,502.30 1,470.00 1,486.75 0.6M
2023-05-02 1,459.95 1,495.00 1,450.00 1,483.50 0.6M
2023-04-28 1,407.25 1,450.95 1,400.00 1,447.50 0.4M
2023-04-27 1,392.00 1,400.05 1,383.90 1,396.65 0.2M
2023-04-26 1,390.30 1,400.30 1,383.55 1,390.65 0.2M
2023-04-25 1,399.00 1,407.40 1,385.15 1,390.35 0.3M
2023-04-24 1,408.60 1,421.90 1,390.00 1,393.90 0.2M
2023-04-21 1,420.00 1,422.35 1,397.00 1,402.25 0.2M
2023-04-20 1,440.00 1,440.35 1,415.00 1,418.60 0.2M
2023-04-19 1,455.00 1,462.10 1,429.30 1,432.85 0.3M
2023-04-18 1,455.55 1,469.85 1,444.90 1,450.75 0.2M
2023-04-17 1,450.00 1,464.00 1,433.05 1,454.35 0.2M
2023-04-13 1,431.05 1,458.45 1,427.05 1,449.35 0.2M
2023-04-12 1,436.50 1,449.95 1,421.05 1,429.85 0.3M
2023-04-11 1,409.00 1,447.00 1,403.20 1,438.40 0.5M
2023-04-10 1,407.95 1,414.45 1,387.00 1,404.20 0.5M
2023-04-06 1,337.50 1,404.00 1,337.50 1,398.75 0.8M
2023-04-05 1,346.00 1,355.35 1,327.05 1,330.50 0.4M
2023-04-03 1,340.00 1,350.30 1,327.00 1,336.20 0.2M
2023-03-31 1,354.95 1,364.40 1,332.25 1,337.00 0.4M
2023-03-29 1,301.30 1,347.90 1,301.30 1,342.70 0.4M
2023-03-28 1,328.65 1,330.35 1,297.80 1,301.30 0.4M
2023-03-27 1,329.95 1,345.95 1,317.15 1,322.30 0.3M
2023-03-24 1,330.00 1,353.95 1,325.10 1,333.55 0.5M
2023-03-23 1,345.00 1,351.60 1,329.60 1,336.35 0.1M
2023-03-22 1,339.30 1,354.95 1,334.70 1,347.50 0.3M
2023-03-21 1,324.90 1,340.00 1,319.35 1,334.50 0.2M
2023-03-20 1,337.50 1,387.75 1,299.00 1,318.30 0.4M
2023-03-17 1,345.05 1,358.00 1,325.35 1,337.50 0.2M
2023-03-16 1,350.05 1,356.90 1,329.00 1,334.00 0.3M
2023-03-15 1,399.00 1,414.00 1,345.00 1,349.80 0.5M
2023-03-14 1,424.00 1,428.35 1,373.20 1,390.20 0.6M
2023-03-13 1,435.46 1,439.25 1,391.48 1,412.78 1.0M
2023-03-10 1,434.08 1,443.38 1,415.66 1,428.71 0.8M
2023-03-09 1,461.08 1,461.56 1,431.75 1,441.65 0.3M
2023-03-08 1,442.59 1,458.00 1,429.31 1,452.94 0.3M
2023-03-06 1,449.71 1,455.08 1,439.81 1,442.59 0.3M
2023-03-03 1,437.75 1,443.75 1,425.79 1,440.90 0.3M
2023-03-02 1,432.50 1,442.96 1,422.98 1,430.10 0.3M
2023-03-01 1,426.50 1,449.00 1,420.35 1,427.29 0.3M
2023-02-28 1,402.50 1,423.35 1,396.54 1,416.38 0.6M
2023-02-27 1,402.50 1,408.35 1,371.00 1,404.94 0.5M
2023-02-24 1,414.80 1,438.20 1,397.25 1,400.14 0.6M
2023-02-23 1,389.75 1,423.13 1,352.81 1,407.75 0.9M
2023-02-22 1,457.81 1,457.81 1,387.50 1,392.68 0.9M
2023-02-21 1,436.25 1,473.68 1,425.94 1,458.34 0.5M
2023-02-20 1,435.13 1,457.25 1,421.25 1,425.04 0.5M
2023-02-17 1,438.50 1,448.03 1,425.75 1,435.13 0.3M
2023-02-16 1,435.50 1,456.46 1,431.00 1,445.85 0.4M
2023-02-15 1,433.96 1,436.25 1,419.19 1,426.28 0.3M
2023-02-14 1,425.00 1,442.59 1,417.58 1,433.14 0.4M
2023-02-13 1,443.75 1,452.71 1,421.36 1,426.95 0.7M
2023-02-10 1,522.50 1,529.96 1,442.25 1,456.24 1.3M
2023-02-09 1,525.54 1,534.76 1,507.80 1,522.69 0.4M
2023-02-08 1,545.00 1,554.60 1,487.25 1,525.54 1.3M
2023-02-07 1,582.50 1,597.46 1,545.04 1,555.91 0.6M
2023-02-06 1,548.75 1,584.75 1,528.73 1,569.11 0.7M
2023-02-03 1,528.46 1,547.81 1,506.23 1,540.35 0.3M
2023-02-02 1,507.99 1,551.56 1,497.26 1,527.34 0.3M
2023-02-01 1,553.33 1,564.58 1,479.75 1,502.81 0.4M
2023-01-31 1,498.54 1,545.75 1,489.99 1,539.53 0.7M
2023-01-30 1,472.51 1,499.74 1,461.19 1,477.99 0.3M
2023-01-27 1,485.00 1,485.00 1,454.93 1,472.48 0.7M
2023-01-25 1,503.75 1,511.59 1,470.00 1,483.76 0.3M
2023-01-24 1,518.64 1,540.28 1,502.25 1,507.35 0.2M
2023-01-23 1,500.30 1,521.41 1,470.00 1,516.99 0.5M
2023-01-20 1,506.04 1,522.35 1,489.50 1,496.33 0.5M
2023-01-19 1,513.13 1,528.50 1,500.79 1,506.11 0.5M
2023-01-18 1,499.55 1,531.88 1,491.75 1,523.06 0.6M
2023-01-17 1,481.25 1,501.61 1,456.16 1,491.68 0.9M
2023-01-16 1,536.68 1,543.43 1,462.50 1,481.81 0.6M
2023-01-13 1,555.50 1,555.50 1,511.29 1,535.63 0.4M
2023-01-12 1,552.50 1,562.96 1,538.93 1,547.81 0.2M
2023-01-11 1,565.25 1,583.63 1,542.00 1,548.41 0.3M
2023-01-10 1,571.21 1,571.21 1,546.65 1,565.44 0.3M
2023-01-09 1,555.80 1,575.00 1,545.19 1,569.56 0.4M
2023-01-06 1,500.75 1,567.50 1,500.75 1,545.19 1.3M
2023-01-05 1,520.06 1,520.06 1,478.96 1,507.54 0.4M
2023-01-04 1,508.25 1,529.21 1,491.83 1,511.33 0.8M
2023-01-03 1,473.75 1,517.63 1,466.25 1,505.66 0.7M
2023-01-02 1,481.25 1,495.50 1,468.50 1,472.33 0.3M