Price Data Selection & Download
Astal Laboratories Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
634 daily OHLCV records on BSE from June 2023 to Oct. 2026.
Share Price All Time High
₹131.70
September 10, 2024
BSE Exchange
Share Price All Time Low
₹22.41
July 20, 2023
BSE Exchange
Highest Volume Trading Day
156,414
October 10, 2025 • ₹97.81
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
ASTALLTD daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹71.27 | ₹71.40 | ₹69.36 | ₹69.72 | 5,104 |
| 2026-10-05 | ₹70.20 | ₹72.80 | ₹70.00 | ₹71.27 | 6,793 |
| 2026-10-01 | ₹70.50 | ₹70.59 | ₹69.00 | ₹69.54 | 2,708 |
| 2026-09-30 | ₹69.90 | ₹71.40 | ₹69.90 | ₹70.91 | 5,759 |
| 2026-09-29 | ₹71.25 | ₹71.50 | ₹69.52 | ₹69.65 | 7,819 |
| 2026-09-28 | ₹71.15 | ₹72.00 | ₹68.00 | ₹71.01 | 14,222 |
| 2026-09-25 | ₹70.00 | ₹72.80 | ₹70.00 | ₹71.62 | 4,531 |
| 2026-09-24 | ₹70.01 | ₹71.00 | ₹69.61 | ₹70.00 | 11,736 |
| 2026-09-23 | ₹69.90 | ₹72.40 | ₹69.90 | ₹70.22 | 8,029 |
| 2026-09-22 | ₹70.20 | ₹71.90 | ₹69.61 | ₹69.62 | 9,813 |
| 2026-09-21 | ₹70.50 | ₹78.70 | ₹68.55 | ₹70.29 | 23,133 |
| 2026-09-18 | ₹73.50 | ₹73.50 | ₹69.60 | ₹70.00 | 20,650 |
| 2026-09-17 | ₹73.45 | ₹74.70 | ₹73.00 | ₹73.00 | 6,353 |
| 2026-09-16 | ₹74.51 | ₹74.60 | ₹70.50 | ₹73.30 | 5,645 |
| 2026-09-15 | ₹76.90 | ₹79.01 | ₹73.55 | ₹74.97 | 17,779 |
| 2026-09-11 | ₹76.40 | ₹76.40 | ₹74.10 | ₹76.20 | 3,260 |
| 2026-09-10 | ₹77.00 | ₹77.00 | ₹75.30 | ₹75.80 | 6,371 |
| 2026-09-09 | ₹77.50 | ₹77.50 | ₹75.50 | ₹77.30 | 23,749 |
| 2026-09-08 | ₹74.10 | ₹79.00 | ₹74.10 | ₹78.54 | 5,344 |
| 2026-09-07 | ₹76.90 | ₹77.40 | ₹62.80 | ₹73.99 | 28,220 |
| 2026-09-04 | ₹80.35 | ₹80.35 | ₹74.05 | ₹76.90 | 33,026 |
| 2026-09-03 | ₹79.90 | ₹80.00 | ₹77.95 | ₹79.44 | 39,069 |
| 2026-09-02 | ₹79.75 | ₹80.00 | ₹77.50 | ₹78.37 | 22,998 |
| 2026-09-01 | ₹80.37 | ₹80.64 | ₹77.00 | ₹77.89 | 21,825 |
| 2026-08-31 | ₹81.00 | ₹81.00 | ₹79.00 | ₹80.37 | 13,076 |
| 2026-08-28 | ₹81.80 | ₹82.00 | ₹78.30 | ₹78.74 | 18,849 |
| 2026-08-27 | ₹82.85 | ₹82.85 | ₹80.00 | ₹80.60 | 9,535 |
| 2026-08-26 | ₹83.90 | ₹84.00 | ₹80.81 | ₹81.73 | 9,023 |
| 2026-08-25 | ₹83.80 | ₹85.90 | ₹81.25 | ₹82.26 | 3,350 |
| 2026-08-24 | ₹83.99 | ₹86.50 | ₹79.50 | ₹83.67 | 11,690 |
| 2026-08-21 | ₹79.52 | ₹82.35 | ₹78.50 | ₹81.70 | 10,077 |
| 2026-08-20 | ₹79.30 | ₹82.94 | ₹77.32 | ₹78.52 | 11,967 |
| 2026-08-19 | ₹81.04 | ₹81.04 | ₹79.10 | ₹80.24 | 15,919 |
| 2026-08-18 | ₹83.29 | ₹83.30 | ₹80.50 | ₹81.56 | 14,426 |
| 2026-08-17 | ₹87.88 | ₹87.88 | ₹80.35 | ₹83.42 | 13,488 |
| 2026-08-14 | ₹87.72 | ₹88.32 | ₹86.00 | ₹86.19 | 13,663 |
| 2026-08-13 | ₹87.00 | ₹89.39 | ₹87.00 | ₹88.28 | 31,400 |
| 2026-08-12 | ₹86.00 | ₹89.00 | ₹86.00 | ₹86.48 | 51,711 |
| 2026-08-11 | ₹83.80 | ₹89.50 | ₹83.80 | ₹86.85 | 65,023 |
| 2026-08-10 | ₹82.92 | ₹83.85 | ₹81.00 | ₹81.40 | 12,531 |
| 2026-08-07 | ₹80.37 | ₹83.90 | ₹80.36 | ₹81.29 | 11,084 |
| 2026-08-06 | ₹80.55 | ₹82.70 | ₹80.51 | ₹81.15 | 13,371 |
| 2026-08-05 | ₹83.00 | ₹84.00 | ₹80.00 | ₹81.25 | 17,293 |
| 2026-08-04 | ₹82.99 | ₹83.80 | ₹82.10 | ₹82.97 | 10,227 |
| 2026-08-03 | ₹84.35 | ₹84.35 | ₹82.00 | ₹82.91 | 14,720 |
| 2026-07-31 | ₹81.99 | ₹85.85 | ₹81.60 | ₹84.58 | 15,463 |
| 2026-07-30 | ₹84.19 | ₹84.19 | ₹81.31 | ₹82.04 | 12,629 |
| 2026-07-29 | ₹77.00 | ₹84.10 | ₹77.00 | ₹82.81 | 17,115 |
| 2026-07-28 | ₹80.01 | ₹80.01 | ₹76.95 | ₹77.21 | 9,732 |
| 2026-07-27 | ₹82.99 | ₹83.02 | ₹79.60 | ₹80.08 | 7,117 |
| 2026-07-24 | ₹80.44 | ₹83.70 | ₹79.00 | ₹82.55 | 14,858 |
| 2026-07-23 | ₹80.96 | ₹80.96 | ₹79.52 | ₹80.44 | 9,889 |
| 2026-07-22 | ₹80.11 | ₹80.46 | ₹77.50 | ₹79.01 | 9,475 |
| 2026-07-21 | ₹83.89 | ₹83.89 | ₹80.00 | ₹81.28 | 6,819 |
| 2026-07-20 | ₹81.80 | ₹82.01 | ₹79.01 | ₹81.83 | 10,244 |
| 2026-07-17 | ₹82.00 | ₹84.90 | ₹78.11 | ₹79.03 | 9,304 |
| 2026-07-16 | ₹84.09 | ₹84.57 | ₹81.50 | ₹81.58 | 5,195 |
| 2026-07-15 | ₹84.00 | ₹84.99 | ₹80.80 | ₹84.30 | 10,786 |
| 2026-07-14 | ₹87.00 | ₹87.00 | ₹81.75 | ₹83.49 | 23,147 |
| 2026-07-13 | ₹80.40 | ₹89.55 | ₹80.40 | ₹84.91 | 41,673 |
| 2026-07-10 | ₹83.00 | ₹84.49 | ₹80.56 | ₹82.22 | 14,670 |
| 2026-07-09 | ₹80.16 | ₹83.85 | ₹80.15 | ₹82.15 | 2,588 |
| 2026-07-08 | ₹78.01 | ₹82.57 | ₹78.00 | ₹79.42 | 13,609 |
| 2026-07-07 | ₹86.01 | ₹87.55 | ₹78.10 | ₹78.51 | 33,456 |
| 2026-07-06 | ₹84.99 | ₹88.95 | ₹84.00 | ₹84.82 | 15,904 |
| 2026-07-03 | ₹87.99 | ₹89.97 | ₹82.00 | ₹85.18 | 23,395 |
| 2026-07-02 | ₹89.20 | ₹89.20 | ₹87.10 | ₹87.90 | 16,917 |
| 2026-07-01 | ₹90.99 | ₹90.99 | ₹86.00 | ₹88.04 | 41,626 |
| 2026-06-30 | ₹86.22 | ₹89.90 | ₹86.22 | ₹88.96 | 33,637 |
| 2026-06-29 | ₹88.19 | ₹90.90 | ₹85.25 | ₹87.58 | 115,777 |
| 2026-06-25 | ₹80.50 | ₹91.30 | ₹79.00 | ₹88.19 | 137,452 |
| 2026-06-24 | ₹80.98 | ₹80.98 | ₹78.00 | ₹78.10 | 9,030 |
| 2026-06-23 | ₹81.99 | ₹82.00 | ₹77.11 | ₹77.49 | 24,763 |
| 2026-06-22 | ₹84.00 | ₹84.00 | ₹80.00 | ₹80.70 | 17,820 |
| 2026-06-19 | ₹83.86 | ₹83.86 | ₹81.19 | ₹81.78 | 22,681 |
| 2026-06-18 | ₹83.00 | ₹84.50 | ₹80.41 | ₹83.95 | 17,291 |
| 2026-06-17 | ₹82.79 | ₹84.00 | ₹81.00 | ₹81.38 | 36,765 |
| 2026-06-16 | ₹81.99 | ₹83.89 | ₹78.00 | ₹82.79 | 42,205 |
| 2026-06-15 | ₹80.00 | ₹82.00 | ₹76.60 | ₹81.11 | 76,028 |
| 2026-06-12 | ₹78.89 | ₹81.00 | ₹75.10 | ₹77.28 | 30,727 |
| 2026-06-11 | ₹72.00 | ₹78.90 | ₹72.00 | ₹77.76 | 75,780 |
| 2026-06-10 | ₹72.00 | ₹76.00 | ₹72.00 | ₹74.87 | 24,063 |
| 2026-06-09 | ₹73.00 | ₹78.99 | ₹70.05 | ₹71.50 | 9,035 |
| 2026-06-08 | ₹74.00 | ₹74.00 | ₹69.10 | ₹71.24 | 17,546 |
| 2026-06-05 | ₹69.19 | ₹74.45 | ₹69.19 | ₹71.91 | 46,335 |
| 2026-06-04 | ₹68.00 | ₹69.57 | ₹65.45 | ₹68.06 | 9,595 |
| 2026-06-03 | ₹68.99 | ₹68.99 | ₹66.00 | ₹67.13 | 20,924 |
| 2026-06-02 | ₹73.00 | ₹73.00 | ₹68.00 | ₹68.19 | 18,681 |
| 2026-06-01 | ₹73.50 | ₹76.01 | ₹70.00 | ₹71.46 | 33,964 |
| 2026-05-29 | ₹74.37 | ₹78.37 | ₹71.50 | ₹73.85 | 50,012 |
| 2026-05-27 | ₹73.59 | ₹74.40 | ₹72.72 | ₹74.03 | 10,942 |
| 2026-05-26 | ₹72.90 | ₹74.85 | ₹70.98 | ₹73.23 | 18,082 |
| 2026-05-25 | ₹74.22 | ₹77.89 | ₹70.00 | ₹71.69 | 25,586 |
| 2026-05-22 | ₹76.73 | ₹76.73 | ₹74.00 | ₹74.22 | 11,589 |
| 2026-05-21 | ₹78.90 | ₹79.00 | ₹76.22 | ₹76.73 | 13,327 |
| 2026-05-20 | ₹78.00 | ₹79.49 | ₹78.00 | ₹78.08 | 3,529 |
| 2026-05-19 | ₹80.84 | ₹80.85 | ₹77.26 | ₹78.04 | 31,549 |
| 2026-05-18 | ₹80.01 | ₹81.42 | ₹77.07 | ₹77.20 | 11,998 |
| 2026-05-15 | ₹80.98 | ₹83.00 | ₹78.21 | ₹81.78 | 20,313 |
| 2026-05-14 | ₹80.75 | ₹82.90 | ₹77.00 | ₹79.76 | 27,415 |
| 2026-05-13 | ₹82.15 | ₹84.36 | ₹77.00 | ₹80.75 | 21,398 |
| 2026-05-12 | ₹86.20 | ₹87.90 | ₹82.00 | ₹82.30 | 18,536 |
| 2026-05-11 | ₹91.90 | ₹91.90 | ₹81.00 | ₹85.98 | 50,029 |
| 2026-05-08 | ₹79.00 | ₹89.05 | ₹78.00 | ₹88.84 | 130,993 |
| 2026-05-07 | ₹63.25 | ₹75.72 | ₹63.25 | ₹74.21 | 36,057 |
| 2026-05-06 | ₹61.74 | ₹63.69 | ₹61.74 | ₹63.10 | 15,639 |
| 2026-05-05 | ₹62.90 | ₹64.00 | ₹60.86 | ₹61.52 | 13,580 |
| 2026-05-04 | ₹62.00 | ₹64.44 | ₹62.00 | ₹62.84 | 11,023 |
| 2026-04-30 | ₹61.57 | ₹65.00 | ₹61.05 | ₹62.13 | 22,440 |
| 2026-04-29 | ₹61.80 | ₹64.00 | ₹61.65 | ₹63.00 | 20,809 |
| 2026-04-28 | ₹62.00 | ₹65.61 | ₹61.35 | ₹62.04 | 26,817 |
| 2026-04-27 | ₹63.25 | ₹63.60 | ₹60.45 | ₹61.88 | 30,710 |
| 2026-04-24 | ₹63.69 | ₹64.00 | ₹61.26 | ₹63.15 | 10,098 |
| 2026-04-23 | ₹66.00 | ₹66.00 | ₹63.10 | ₹63.57 | 78,999 |
| 2026-04-22 | ₹63.41 | ₹67.95 | ₹63.00 | ₹64.57 | 27,334 |
| 2026-04-21 | ₹64.21 | ₹65.36 | ₹63.00 | ₹64.07 | 49,081 |
| 2026-04-20 | ₹67.49 | ₹68.50 | ₹64.10 | ₹66.03 | 75,870 |
| 2026-04-17 | ₹74.00 | ₹74.00 | ₹67.00 | ₹67.30 | 69,998 |
| 2026-04-16 | ₹67.25 | ₹72.00 | ₹67.00 | ₹67.26 | 48,645 |
| 2026-04-15 | ₹67.95 | ₹69.90 | ₹65.00 | ₹67.07 | 40,427 |
| 2026-04-13 | ₹70.00 | ₹72.00 | ₹66.05 | ₹67.27 | 9,637 |
| 2026-04-10 | ₹70.60 | ₹72.95 | ₹68.00 | ₹70.30 | 25,933 |
| 2026-04-09 | ₹70.12 | ₹75.90 | ₹68.00 | ₹69.97 | 9,571 |
| 2026-04-08 | ₹77.90 | ₹77.90 | ₹72.00 | ₹72.09 | 3,734 |
| 2026-04-07 | ₹72.16 | ₹72.48 | ₹70.00 | ₹71.00 | 2,271 |
| 2026-04-06 | ₹74.99 | ₹74.99 | ₹70.00 | ₹70.11 | 9,780 |
| 2026-04-02 | ₹68.30 | ₹71.00 | ₹67.99 | ₹70.86 | 13,014 |
| 2026-04-01 | ₹72.00 | ₹72.00 | ₹64.55 | ₹69.50 | 13,601 |
| 2026-03-30 | ₹69.35 | ₹69.35 | ₹64.05 | ₹65.36 | 16,488 |
| 2026-03-27 | ₹66.65 | ₹68.98 | ₹66.08 | ₹68.66 | 13,121 |
| 2026-03-25 | ₹67.99 | ₹69.92 | ₹67.02 | ₹68.02 | 14,774 |
| 2026-03-24 | ₹74.50 | ₹75.95 | ₹66.05 | ₹66.77 | 80,383 |
| 2026-03-23 | ₹74.20 | ₹74.20 | ₹69.01 | ₹72.87 | 49,315 |
| 2026-03-20 | ₹75.98 | ₹75.98 | ₹72.12 | ₹73.79 | 3,005 |
| 2026-03-19 | ₹73.00 | ₹79.20 | ₹69.84 | ₹72.08 | 12,290 |
| 2026-03-18 | ₹74.90 | ₹74.90 | ₹70.00 | ₹72.16 | 10,971 |
| 2026-03-17 | ₹74.94 | ₹74.94 | ₹71.01 | ₹73.64 | 4,960 |
| 2026-03-16 | ₹74.94 | ₹75.00 | ₹70.00 | ₹72.20 | 5,770 |
| 2026-03-13 | ₹75.99 | ₹75.99 | ₹73.00 | ₹74.69 | 23,964 |
| 2026-03-12 | ₹75.90 | ₹77.00 | ₹71.31 | ₹74.07 | 7,133 |
| 2026-03-11 | ₹77.74 | ₹77.74 | ₹74.15 | ₹74.99 | 28,556 |
| 2026-03-10 | ₹76.00 | ₹78.94 | ₹76.00 | ₹77.97 | 3,308 |
| 2026-03-09 | ₹84.00 | ₹84.00 | ₹73.31 | ₹76.00 | 16,398 |
| 2026-03-06 | ₹75.98 | ₹78.00 | ₹72.06 | ₹77.19 | 19,710 |
| 2026-03-05 | ₹73.00 | ₹73.40 | ₹71.26 | ₹71.56 | 3,759 |
| 2026-03-04 | ₹74.00 | ₹74.50 | ₹70.21 | ₹70.95 | 24,399 |
| 2026-03-02 | ₹70.10 | ₹79.50 | ₹70.10 | ₹72.23 | 30,912 |
| 2026-02-27 | ₹76.26 | ₹78.30 | ₹75.20 | ₹76.60 | 16,454 |
| 2026-02-26 | ₹78.01 | ₹78.93 | ₹76.50 | ₹76.94 | 3,949 |
| 2026-02-25 | ₹79.20 | ₹80.20 | ₹77.50 | ₹79.18 | 7,184 |
| 2026-02-24 | ₹78.15 | ₹80.50 | ₹77.25 | ₹78.12 | 10,818 |
| 2026-02-23 | ₹80.00 | ₹81.00 | ₹78.00 | ₹80.71 | 18,034 |
| 2026-02-20 | ₹78.65 | ₹81.75 | ₹78.65 | ₹79.00 | 3,458 |
| 2026-02-19 | ₹84.35 | ₹84.35 | ₹78.26 | ₹78.90 | 17,369 |
| 2026-02-18 | ₹78.59 | ₹80.00 | ₹75.20 | ₹79.78 | 15,519 |
| 2026-02-17 | ₹77.00 | ₹81.00 | ₹73.00 | ₹74.39 | 10,964 |
| 2026-02-16 | ₹79.90 | ₹81.90 | ₹76.05 | ₹77.05 | 8,120 |
| 2026-02-13 | ₹80.18 | ₹80.60 | ₹78.00 | ₹79.33 | 4,184 |
| 2026-02-12 | ₹81.00 | ₹82.89 | ₹78.50 | ₹80.18 | 11,644 |
| 2026-02-11 | ₹80.01 | ₹81.03 | ₹78.55 | ₹80.00 | 5,749 |
| 2026-02-10 | ₹80.07 | ₹81.00 | ₹78.52 | ₹80.29 | 4,473 |
| 2026-02-09 | ₹81.00 | ₹81.00 | ₹77.50 | ₹80.06 | 6,804 |
| 2026-02-06 | ₹78.31 | ₹81.43 | ₹78.31 | ₹79.00 | 15,207 |
| 2026-02-05 | ₹82.27 | ₹82.74 | ₹78.60 | ₹79.11 | 6,146 |
| 2026-02-04 | ₹80.00 | ₹83.30 | ₹80.00 | ₹82.27 | 3,249 |
| 2026-02-03 | ₹81.00 | ₹82.00 | ₹79.21 | ₹79.30 | 4,510 |
| 2026-02-02 | ₹80.20 | ₹81.00 | ₹78.80 | ₹80.48 | 758 |
| 2026-02-01 | ₹79.72 | ₹81.80 | ₹79.70 | ₹79.97 | 5,909 |
| 2026-01-30 | ₹81.60 | ₹81.60 | ₹78.50 | ₹79.58 | 9,733 |
| 2026-01-29 | ₹80.52 | ₹82.97 | ₹80.06 | ₹81.17 | 3,955 |
| 2026-01-28 | ₹82.95 | ₹83.95 | ₹81.20 | ₹81.20 | 12,892 |
| 2026-01-27 | ₹85.00 | ₹85.00 | ₹80.50 | ₹82.95 | 3,756 |
| 2026-01-23 | ₹83.06 | ₹84.74 | ₹80.05 | ₹81.03 | 19,308 |
| 2026-01-22 | ₹87.00 | ₹87.39 | ₹83.00 | ₹83.05 | 12,162 |
| 2026-01-21 | ₹83.55 | ₹85.50 | ₹81.51 | ₹83.17 | 15,095 |
| 2026-01-20 | ₹85.70 | ₹86.95 | ₹82.00 | ₹83.84 | 4,196 |
| 2026-01-19 | ₹86.00 | ₹88.09 | ₹86.00 | ₹86.28 | 7,167 |
| 2026-01-16 | ₹86.75 | ₹88.85 | ₹85.00 | ₹85.83 | 7,926 |
| 2026-01-14 | ₹84.06 | ₹85.00 | ₹83.00 | ₹83.05 | 6,646 |
| 2026-01-13 | ₹86.90 | ₹88.54 | ₹83.26 | ₹85.68 | 9,751 |
| 2026-01-12 | ₹81.68 | ₹87.00 | ₹81.00 | ₹86.82 | 9,411 |
| 2026-01-09 | ₹82.50 | ₹87.00 | ₹78.00 | ₹81.66 | 34,954 |
| 2026-01-08 | ₹88.79 | ₹88.79 | ₹76.99 | ₹79.51 | 50,514 |
| 2026-01-07 | ₹86.70 | ₹89.00 | ₹84.12 | ₹87.66 | 11,571 |
| 2026-01-06 | ₹86.46 | ₹86.46 | ₹83.41 | ₹84.10 | 10,999 |
| 2026-01-05 | ₹84.00 | ₹86.89 | ₹83.75 | ₹84.51 | 8,780 |
| 2026-01-02 | ₹88.45 | ₹89.00 | ₹85.00 | ₹86.03 | 15,802 |
| 2026-01-01 | ₹88.40 | ₹88.40 | ₹85.00 | ₹88.10 | 4,861 |
Astal Laboratories Share Price Performance Analysis (Jun 2023 - Oct 2026)
ASTALLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.86%
₹88.10 → ₹69.72
Year to Date
Price Volatility
8.60%
Low Volatility
Year to Date
Average Daily Volume
20,275
Year to Date Average
BSE Exchange
Astal Laboratories Share Price History – Frequently Asked Questions
Common questions about ASTALLTD historical data and records. For live price, key ratios and fundamentals, see ASTALLTD screener.
What is the all-time high share price of Astal Laboratories (ASTALLTD)?
The all-time high share price of Astal Laboratories was ₹131.7 recorded on September 10, 2024 on the BSE exchange.
What is the all-time low share price of Astal Laboratories (ASTALLTD)?
The all-time low share price of Astal Laboratories was ₹22.41 recorded on July 20, 2023 on the BSE exchange.
How can I download ASTALLTD historical share price data?
You can download Astal Laboratories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASTALLTD shares?
The highest trading volume day for Astal Laboratories was 156,414 shares traded on October 10, 2025 on the BSE exchange, with share price at ₹97.81.