Price Data Selection & Download
Asian Star Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
93 daily OHLCV records on NSE from April 2026 to Sept. 2026. For live price, key ratios and fundamentals, see Asian Star share price today.
Share Price All Time High
₹807.35
September 18, 2026
NSE Exchange
Share Price All Time Low
₹485.00
September 16, 2026
NSE Exchange
Highest Volume Trading Day
13,851
September 18, 2026 • ₹807.35
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
ASTAR daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹807.30 | ₹807.35 | ₹760.35 | ₹807.35 | 13,851 |
| 2026-09-17 | ₹598.00 | ₹672.80 | ₹597.95 | ₹672.80 | 1,394 |
| 2026-09-16 | ₹485.00 | ₹581.90 | ₹485.00 | ₹560.70 | 197 |
| 2026-09-15 | ₹583.00 | ₹583.00 | ₹560.05 | ₹562.50 | 164 |
| 2026-09-11 | ₹595.00 | ₹595.00 | ₹565.00 | ₹583.00 | 172 |
| 2026-09-10 | ₹589.90 | ₹589.90 | ₹576.00 | ₹587.75 | 52 |
| 2026-09-09 | ₹594.90 | ₹594.90 | ₹575.00 | ₹575.10 | 32 |
| 2026-09-08 | ₹590.00 | ₹597.00 | ₹590.00 | ₹596.95 | 18 |
| 2026-09-07 | ₹590.00 | ₹597.90 | ₹586.00 | ₹597.90 | 11 |
| 2026-09-04 | ₹590.00 | ₹597.90 | ₹585.00 | ₹585.00 | 9 |
| 2026-09-03 | ₹581.15 | ₹590.00 | ₹577.00 | ₹578.50 | 23 |
| 2026-09-02 | ₹600.00 | ₹600.00 | ₹590.00 | ₹590.00 | 124 |
| 2026-08-28 | ₹590.00 | ₹599.95 | ₹588.00 | ₹599.90 | 75 |
| 2026-08-26 | ₹590.00 | ₹590.00 | ₹574.10 | ₹590.00 | 13 |
| 2026-08-25 | ₹590.00 | ₹600.00 | ₹570.00 | ₹600.00 | 123 |
| 2026-08-24 | ₹590.00 | ₹599.85 | ₹590.00 | ₹599.85 | 209 |
| 2026-08-21 | ₹613.90 | ₹613.90 | ₹585.00 | ₹600.00 | 16 |
| 2026-08-20 | ₹583.05 | ₹614.00 | ₹583.05 | ₹592.35 | 137 |
| 2026-08-19 | ₹619.00 | ₹619.00 | ₹574.40 | ₹583.05 | 194 |
| 2026-08-18 | ₹619.50 | ₹619.50 | ₹590.30 | ₹590.60 | 268 |
| 2026-08-17 | ₹600.00 | ₹600.00 | ₹585.00 | ₹585.05 | 14 |
| 2026-08-14 | ₹612.30 | ₹619.95 | ₹585.00 | ₹600.85 | 63 |
| 2026-08-13 | ₹627.00 | ₹627.00 | ₹555.00 | ₹600.25 | 710 |
| 2026-08-12 | ₹600.00 | ₹600.00 | ₹582.10 | ₹588.55 | 10 |
| 2026-08-11 | ₹628.00 | ₹628.00 | ₹580.10 | ₹590.05 | 111 |
| 2026-08-10 | ₹629.00 | ₹629.00 | ₹599.00 | ₹599.00 | 4 |
| 2026-08-07 | ₹619.90 | ₹619.90 | ₹570.05 | ₹593.05 | 427 |
| 2026-08-06 | ₹619.90 | ₹619.90 | ₹590.00 | ₹590.00 | 63 |
| 2026-08-05 | ₹619.00 | ₹619.00 | ₹590.00 | ₹590.10 | 146 |
| 2026-08-04 | ₹623.80 | ₹623.80 | ₹590.00 | ₹590.00 | 14 |
| 2026-08-03 | ₹624.90 | ₹624.90 | ₹585.10 | ₹585.10 | 92 |
| 2026-07-31 | ₹585.00 | ₹594.95 | ₹585.00 | ₹594.95 | 53 |
| 2026-07-30 | ₹638.00 | ₹638.00 | ₹557.00 | ₹582.85 | 530 |
| 2026-07-27 | ₹575.15 | ₹625.00 | ₹575.15 | ₹585.10 | 17 |
| 2026-07-24 | ₹600.00 | ₹610.10 | ₹600.00 | ₹606.50 | 22 |
| 2026-07-23 | ₹619.80 | ₹619.80 | ₹610.10 | ₹610.10 | 31 |
| 2026-07-22 | ₹619.90 | ₹619.90 | ₹600.00 | ₹619.90 | 11 |
| 2026-07-21 | ₹629.05 | ₹629.05 | ₹622.90 | ₹622.90 | 4 |
| 2026-07-20 | ₹620.00 | ₹639.00 | ₹610.00 | ₹622.85 | 358 |
| 2026-07-17 | ₹628.00 | ₹628.00 | ₹525.50 | ₹599.00 | 195 |
| 2026-07-16 | ₹629.90 | ₹629.90 | ₹629.90 | ₹629.90 | 1 |
| 2026-07-15 | ₹638.90 | ₹638.90 | ₹638.90 | ₹638.90 | 21 |
| 2026-07-13 | ₹598.00 | ₹600.00 | ₹598.00 | ₹600.00 | 5 |
| 2026-07-10 | ₹639.00 | ₹639.00 | ₹601.00 | ₹601.00 | 103 |
| 2026-07-09 | ₹631.50 | ₹631.50 | ₹611.00 | ₹622.35 | 91 |
| 2026-07-08 | ₹633.00 | ₹644.80 | ₹605.10 | ₹629.00 | 16 |
| 2026-07-07 | ₹623.00 | ₹623.00 | ₹623.00 | ₹623.00 | 1 |
| 2026-07-06 | ₹638.00 | ₹638.00 | ₹610.00 | ₹618.00 | 6 |
| 2026-07-03 | ₹633.60 | ₹633.60 | ₹620.00 | ₹622.00 | 507 |
| 2026-07-02 | ₹631.00 | ₹631.00 | ₹620.00 | ₹627.30 | 13 |
| 2026-07-01 | ₹638.90 | ₹638.90 | ₹628.00 | ₹628.00 | 2 |
| 2026-06-30 | ₹611.10 | ₹639.90 | ₹610.00 | ₹639.90 | 84 |
| 2026-06-29 | ₹647.35 | ₹647.35 | ₹620.00 | ₹620.00 | 111 |
| 2026-06-25 | ₹658.00 | ₹658.00 | ₹620.00 | ₹644.15 | 103 |
| 2026-06-24 | ₹644.00 | ₹645.00 | ₹644.00 | ₹645.00 | 10 |
| 2026-06-23 | ₹647.00 | ₹659.95 | ₹613.80 | ₹638.00 | 42 |
| 2026-06-22 | ₹620.10 | ₹620.10 | ₹620.00 | ₹620.00 | 31 |
| 2026-06-17 | ₹635.00 | ₹635.00 | ₹610.00 | ₹613.65 | 220 |
| 2026-06-16 | ₹638.90 | ₹694.95 | ₹600.00 | ₹626.70 | 1,339 |
| 2026-06-12 | ₹634.00 | ₹637.95 | ₹595.05 | ₹603.35 | 146 |
| 2026-06-11 | ₹606.00 | ₹639.95 | ₹583.00 | ₹630.00 | 68 |
| 2026-06-10 | ₹612.00 | ₹612.00 | ₹606.00 | ₹606.00 | 8 |
| 2026-06-05 | ₹639.00 | ₹639.00 | ₹611.10 | ₹612.80 | 154 |
| 2026-06-03 | ₹630.00 | ₹639.40 | ₹610.00 | ₹638.55 | 110 |
| 2026-06-02 | ₹630.00 | ₹630.00 | ₹627.00 | ₹627.00 | 70 |
| 2026-06-01 | ₹660.00 | ₹660.00 | ₹627.00 | ₹627.00 | 16 |
| 2026-05-29 | ₹660.00 | ₹660.00 | ₹630.50 | ₹650.00 | 97 |
| 2026-05-27 | ₹650.65 | ₹651.00 | ₹650.00 | ₹650.00 | 102 |
| 2026-05-26 | ₹699.95 | ₹699.95 | ₹624.00 | ₹650.65 | 168 |
| 2026-05-25 | ₹660.00 | ₹701.00 | ₹650.00 | ₹699.95 | 164 |
| 2026-05-22 | ₹670.00 | ₹670.00 | ₹660.00 | ₹660.00 | 11 |
| 2026-05-21 | ₹671.60 | ₹678.00 | ₹623.00 | ₹670.00 | 534 |
| 2026-05-20 | ₹612.00 | ₹619.00 | ₹612.00 | ₹619.00 | 10 |
| 2026-05-18 | ₹631.20 | ₹631.20 | ₹610.10 | ₹610.10 | 41 |
| 2026-05-15 | ₹640.00 | ₹640.00 | ₹631.05 | ₹631.20 | 200 |
| 2026-05-14 | ₹696.80 | ₹698.00 | ₹625.00 | ₹664.25 | 38 |
| 2026-05-13 | ₹710.00 | ₹723.00 | ₹682.15 | ₹696.80 | 1,024 |
| 2026-05-12 | ₹719.95 | ₹719.95 | ₹617.30 | ₹663.65 | 385 |
| 2026-05-11 | ₹678.00 | ₹678.00 | ₹607.00 | ₹616.00 | 77 |
| 2026-05-08 | ₹649.40 | ₹663.80 | ₹626.00 | ₹663.80 | 63 |
| 2026-05-07 | ₹640.00 | ₹664.00 | ₹628.00 | ₹649.40 | 12 |
| 2026-05-06 | ₹660.00 | ₹701.00 | ₹626.10 | ₹635.00 | 234 |
| 2026-05-05 | ₹635.60 | ₹655.00 | ₹635.60 | ₹655.00 | 262 |
| 2026-05-04 | ₹672.00 | ₹698.00 | ₹622.10 | ₹661.25 | 405 |
| 2026-04-30 | ₹666.00 | ₹666.00 | ₹622.55 | ₹622.60 | 13 |
| 2026-04-29 | ₹653.85 | ₹658.50 | ₹632.00 | ₹649.95 | 218 |
| 2026-04-28 | ₹644.00 | ₹644.00 | ₹638.00 | ₹638.00 | 2 |
| 2026-04-27 | ₹621.00 | ₹664.95 | ₹601.00 | ₹644.50 | 123 |
| 2026-04-24 | ₹636.00 | ₹636.00 | ₹601.00 | ₹619.50 | 24 |
| 2026-04-23 | ₹636.00 | ₹636.00 | ₹636.00 | ₹636.00 | 5 |
| 2026-04-22 | ₹639.90 | ₹639.95 | ₹636.00 | ₹636.00 | 31 |
| 2026-04-21 | ₹575.10 | ₹639.90 | ₹555.05 | ₹610.20 | 243 |
| 2026-04-20 | ₹633.00 | ₹633.00 | ₹625.00 | ₹625.00 | 5 |
Asian Star Share Price Performance Analysis (Apr 2026 - Sep 2026)
ASTAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+29.18%
₹625.00 → ₹807.35
Year to Date
Price Volatility
5.51%
Low Volatility
Year to Date
Average Daily Volume
298
Year to Date Average
NSE Exchange
Asian Star Share Price History – Frequently Asked Questions
Common questions about ASTAR historical data and records. Analyse Asian Star ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Asian Star (ASTAR)?
The all-time high share price of Asian Star was ₹807.35 recorded on September 18, 2026 on the NSE exchange.
What is the all-time low share price of Asian Star (ASTAR)?
The all-time low share price of Asian Star was ₹485.0 recorded on September 16, 2026 on the NSE exchange.
How can I download ASTAR historical share price data?
You can download Asian Star 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 ASTAR shares?
The highest trading volume day for Asian Star was 13,851 shares traded on September 18, 2026 on the NSE exchange, with share price at ₹807.35.