Australia markets closed

Astral Limited (ASTRAL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,096.15-5.75 (-0.27%)
At close: 03:29PM IST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242,129.952,132.502,071.002,096.152,096.1517,256
30 May 20242,121.302,121.302,089.702,101.902,101.904,981
29 May 20242,138.052,148.002,108.302,112.202,112.203,541
28 May 20242,173.002,199.352,140.052,147.052,147.058,410
27 May 20242,155.202,200.452,140.152,173.152,173.1518,845
24 May 20242,102.102,165.002,102.102,148.952,148.9512,228
23 May 20242,103.052,133.452,092.702,104.852,104.8528,889
22 May 20242,080.952,124.002,079.002,107.252,107.2519,854
21 May 20242,200.002,200.402,062.352,078.052,078.0543,529
17 May 20242,296.752,351.652,270.052,304.302,304.3024,549
16 May 20242,216.602,280.002,211.452,272.302,272.3020,536
15 May 20242,217.602,227.802,181.302,211.452,211.459,621
14 May 20242,220.402,243.002,201.202,210.102,210.1016,517
13 May 20242,177.002,227.002,118.302,215.252,215.2577,919
10 May 20242,070.002,166.102,061.852,159.602,159.6026,422
09 May 20242,108.952,108.952,061.152,071.202,071.205,677
08 May 20242,067.152,126.902,051.602,088.852,088.859,190
07 May 20242,111.652,130.352,032.702,067.152,067.157,335
06 May 20242,069.252,116.702,061.902,108.402,108.407,336
03 May 20242,074.702,083.252,045.002,069.252,069.254,906
02 May 20242,118.002,141.002,056.002,062.652,062.6523,607
30 Apr 20242,024.952,150.002,024.952,118.552,118.5523,304
29 Apr 20242,043.652,088.452,041.352,053.952,053.959,107
26 Apr 20242,007.402,043.001,988.002,039.352,039.356,417
25 Apr 20241,995.402,031.951,985.052,008.002,008.0017,420
24 Apr 20241,960.951,994.901,956.901,989.401,989.4010,336
23 Apr 20241,975.351,977.951,955.001,959.101,959.1016,067
22 Apr 20241,954.551,980.001,950.051,962.101,962.1010,158
19 Apr 20241,980.451,980.451,936.301,944.051,944.058,039
18 Apr 20241,985.002,008.201,974.901,986.801,986.806,595
16 Apr 20241,948.802,001.401,948.801,986.401,986.405,405
15 Apr 20241,924.601,974.801,924.601,966.951,966.956,638
12 Apr 20241,994.002,021.151,960.701,963.851,963.854,689
10 Apr 20241,997.702,015.701,990.001,994.601,994.6012,499
09 Apr 20242,037.802,043.351,992.401,997.701,997.707,283
08 Apr 20242,060.002,060.002,002.452,024.202,024.2026,277
05 Apr 20242,062.052,064.202,036.252,042.752,042.7511,428
04 Apr 20242,098.802,099.802,052.502,062.552,062.557,971
03 Apr 20242,025.752,065.502,025.752,057.652,057.657,017
02 Apr 20242,048.902,058.002,037.002,051.352,051.3515,588
01 Apr 20241,996.202,035.301,996.202,029.702,029.704,087
28 Mar 20242,020.052,020.051,982.951,990.451,990.458,295
27 Mar 20242,014.952,018.001,988.801,997.201,997.2011,205
26 Mar 20241,934.301,998.001,928.351,992.951,992.9516,697
22 Mar 20241,935.051,957.601,914.651,940.951,940.9514,134
21 Mar 20241,938.351,950.501,902.301,942.901,942.905,685
20 Mar 20241,955.501,965.801,896.051,903.551,903.5524,995
19 Mar 20242,004.252,004.251,880.001,956.651,956.6524,394
18 Mar 20242,010.652,048.451,945.401,969.201,969.2017,833
15 Mar 20242,005.502,033.651,956.202,029.602,029.6022,155
14 Mar 20241,986.002,042.501,981.552,021.752,021.754,464
13 Mar 20242,045.752,083.501,976.052,001.002,001.0039,284
12 Mar 20242,118.452,118.452,034.002,041.652,041.6528,642
11 Mar 20242,096.602,124.952,080.002,101.052,101.0513,738
07 Mar 20242,094.002,134.002,090.002,099.052,099.0520,748
06 Mar 20242,106.702,106.702,050.002,094.502,094.509,694
05 Mar 20242,096.802,143.502,087.302,106.202,106.2014,754
04 Mar 20242,124.552,124.552,071.802,096.402,096.4029,972
01 Mar 20242,107.852,107.852,067.402,072.752,072.757,778
29 Feb 20242,057.952,089.702,034.002,066.502,066.5012,652
28 Feb 20242,098.002,116.002,042.602,050.602,050.6012,736
27 Feb 20242,095.002,133.952,074.052,094.452,094.4550,574
26 Feb 20242,095.652,123.702,045.002,085.752,085.7542,195
23 Feb 20241,978.502,094.951,970.252,075.252,075.2562,784
22 Feb 20241,940.551,969.051,924.801,964.801,964.8023,903
21 Feb 20241,952.451,968.501,923.701,930.701,930.7012,146
20 Feb 20241,955.151,984.001,945.601,951.901,951.9024,567
19 Feb 20241,972.451,974.251,950.001,967.601,967.606,191
16 Feb 20241,956.001,983.601,946.951,967.201,967.2035,467
15 Feb 20241,952.551,965.001,945.001,955.651,955.657,847
14 Feb 20241,877.651,954.001,877.651,949.901,949.9052,539
13 Feb 20241,946.351,946.801,876.001,899.901,899.9011,344
12 Feb 20241,850.151,954.951,834.351,937.251,937.2578,759
09 Feb 20241,878.651,880.701,835.801,852.451,852.4517,312
08 Feb 20241,900.051,911.001,870.001,874.151,874.1522,000
07 Feb 20241,887.251,911.751,887.151,895.951,895.953,551
06 Feb 20241,891.651,904.001,876.051,887.151,887.155,086
05 Feb 20241,937.701,937.701,859.651,872.951,872.9510,744
02 Feb 20241,878.451,942.801,878.451,899.851,899.8522,690
01 Feb 20241,836.451,905.001,820.001,888.601,888.6063,771
31 Jan 20241,836.201,881.301,808.001,832.051,832.0525,433
30 Jan 20241,885.101,888.501,864.701,873.301,873.3010,205
29 Jan 20241,810.101,875.001,810.101,868.651,868.6566,393
25 Jan 20241,827.251,831.451,786.451,800.501,800.5011,108
24 Jan 20241,787.751,833.801,773.201,826.901,826.909,112
23 Jan 20241,826.151,838.251,765.001,774.151,774.1545,923
19 Jan 20241,805.551,856.001,779.151,848.301,848.3071,782
18 Jan 2024------
17 Jan 20241,792.501,802.701,771.051,775.601,775.6012,045
16 Jan 20241,813.001,820.001,783.651,792.651,792.6532,099
15 Jan 20241,820.001,820.001,788.051,802.751,802.7542,227
12 Jan 20241,813.301,822.851,805.251,812.101,812.1025,478
11 Jan 20241,820.001,827.751,804.401,813.151,813.155,438
10 Jan 20241,833.851,833.851,805.001,810.801,810.806,188
09 Jan 20241,824.051,835.101,810.001,821.401,821.4029,401
08 Jan 20241,832.101,844.351,804.201,808.151,808.1550,187
05 Jan 20241,858.501,869.701,835.551,841.151,841.1526,964
04 Jan 20241,863.101,871.801,840.301,854.201,854.2011,896
03 Jan 20241,881.151,891.451,853.851,861.001,861.0011,673
02 Jan 20241,909.951,909.951,867.651,899.201,899.207,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...