Price Data Selection & Download
Astec Lifesciences Share Price All Time Records & Statistics (Nov 2009 - May 2026)
4069 daily OHLCV records on NSE from Nov. 2009 to May 2026. Explore Astec Lifesciences intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹2271.40
November 17, 2022
NSE Exchange
Share Price All Time Low
₹13.75
July 29, 2013
NSE Exchange
Highest Volume Trading Day
23,471,228
November 24, 2025 • ₹890.00
NSE Exchange
Share Price History Data (Nov 2009 - May 2026)
ASTEC daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹763.50 | ₹850.00 | ₹755.65 | ₹770.95 | 585,738 |
| 2026-05-27 | ₹749.00 | ₹785.00 | ₹743.55 | ₹761.25 | 77,725 |
| 2026-05-26 | ₹752.90 | ₹769.80 | ₹742.30 | ₹746.95 | 36,617 |
| 2026-05-25 | ₹775.00 | ₹775.35 | ₹750.00 | ₹752.90 | 37,108 |
| 2026-05-22 | ₹742.30 | ₹788.15 | ₹723.90 | ₹771.80 | 120,066 |
| 2026-05-21 | ₹758.00 | ₹758.95 | ₹731.00 | ₹736.65 | 41,584 |
| 2026-05-20 | ₹737.95 | ₹778.65 | ₹724.90 | ₹751.55 | 116,974 |
| 2026-05-19 | ₹748.00 | ₹761.85 | ₹723.00 | ₹738.75 | 196,637 |
| 2026-05-18 | ₹666.00 | ₹797.00 | ₹647.95 | ₹754.75 | 2,406,169 |
| 2026-05-15 | ₹667.05 | ₹690.20 | ₹652.20 | ₹675.80 | 40,962 |
| 2026-05-14 | ₹670.00 | ₹684.45 | ₹654.00 | ₹657.20 | 28,712 |
| 2026-05-13 | ₹675.00 | ₹695.00 | ₹654.05 | ₹668.40 | 37,196 |
| 2026-05-12 | ₹690.00 | ₹700.45 | ₹665.00 | ₹671.50 | 24,481 |
| 2026-05-11 | ₹701.00 | ₹701.80 | ₹688.15 | ₹694.25 | 19,676 |
| 2026-05-08 | ₹715.25 | ₹717.45 | ₹703.30 | ₹710.70 | 27,291 |
| 2026-05-07 | ₹703.00 | ₹719.00 | ₹700.00 | ₹715.25 | 40,120 |
| 2026-05-06 | ₹687.95 | ₹723.00 | ₹674.15 | ₹712.15 | 72,315 |
| 2026-05-05 | ₹720.40 | ₹720.40 | ₹665.00 | ₹673.75 | 152,427 |
| 2026-05-04 | ₹688.00 | ₹725.00 | ₹688.00 | ₹712.60 | 41,475 |
| 2026-04-30 | ₹700.00 | ₹706.95 | ₹681.25 | ₹694.70 | 52,357 |
| 2026-04-29 | ₹733.00 | ₹735.50 | ₹692.45 | ₹700.40 | 74,300 |
| 2026-04-28 | ₹758.00 | ₹758.00 | ₹720.00 | ₹726.75 | 75,483 |
| 2026-04-27 | ₹731.60 | ₹769.70 | ₹722.00 | ₹749.90 | 96,049 |
| 2026-04-24 | ₹739.85 | ₹739.85 | ₹705.85 | ₹720.80 | 39,157 |
| 2026-04-23 | ₹736.00 | ₹750.50 | ₹727.70 | ₹734.40 | 52,538 |
| 2026-04-22 | ₹698.00 | ₹746.00 | ₹697.80 | ₹740.60 | 202,085 |
| 2026-04-21 | ₹705.00 | ₹718.00 | ₹692.00 | ₹698.10 | 37,325 |
| 2026-04-20 | ₹720.05 | ₹727.95 | ₹701.00 | ₹706.50 | 71,559 |
| 2026-04-17 | ₹735.00 | ₹769.40 | ₹720.00 | ₹726.80 | 367,983 |
| 2026-04-16 | ₹652.35 | ₹764.80 | ₹652.00 | ₹750.20 | 2,015,623 |
| 2026-04-15 | ₹643.95 | ₹671.00 | ₹639.55 | ₹649.10 | 189,709 |
| 2026-04-13 | ₹634.00 | ₹660.00 | ₹630.35 | ₹635.65 | 373,976 |
| 2026-04-10 | ₹560.00 | ₹672.00 | ₹560.00 | ₹658.95 | 3,451,171 |
| 2026-04-09 | ₹550.60 | ₹588.00 | ₹545.00 | ₹560.00 | 173,928 |
| 2026-04-08 | ₹561.00 | ₹561.00 | ₹543.95 | ₹550.60 | 96,595 |
| 2026-04-07 | ₹545.50 | ₹551.25 | ₹536.50 | ₹538.75 | 30,923 |
| 2026-04-06 | ₹537.00 | ₹552.45 | ₹534.00 | ₹545.20 | 84,416 |
| 2026-04-02 | ₹550.00 | ₹555.00 | ₹538.35 | ₹543.00 | 56,171 |
| 2026-04-01 | ₹564.00 | ₹574.10 | ₹551.00 | ₹557.85 | 79,549 |
| 2026-03-30 | ₹565.70 | ₹578.00 | ₹535.50 | ₹540.60 | 196,835 |
| 2026-03-27 | ₹618.00 | ₹625.80 | ₹561.15 | ₹579.80 | 680,778 |
| 2026-03-25 | ₹529.60 | ₹628.80 | ₹527.95 | ₹623.50 | 3,655,014 |
| 2026-03-24 | ₹535.00 | ₹545.85 | ₹518.05 | ₹524.00 | 69,176 |
| 2026-03-23 | ₹551.65 | ₹558.00 | ₹513.40 | ₹521.85 | 56,867 |
| 2026-03-20 | ₹568.25 | ₹576.95 | ₹560.25 | ₹562.85 | 23,703 |
| 2026-03-19 | ₹592.00 | ₹600.10 | ₹562.00 | ₹564.85 | 32,901 |
| 2026-03-18 | ₹585.00 | ₹608.00 | ₹585.00 | ₹595.30 | 54,116 |
| 2026-03-17 | ₹588.95 | ₹593.35 | ₹569.75 | ₹585.45 | 81,248 |
| 2026-03-16 | ₹628.00 | ₹628.00 | ₹563.25 | ₹580.25 | 141,191 |
| 2026-03-13 | ₹628.00 | ₹630.70 | ₹614.45 | ₹625.15 | 48,969 |
| 2026-03-12 | ₹616.35 | ₹637.70 | ₹616.35 | ₹626.35 | 31,855 |
| 2026-03-11 | ₹629.90 | ₹637.55 | ₹625.00 | ₹625.75 | 21,658 |
| 2026-03-10 | ₹634.00 | ₹647.80 | ₹625.00 | ₹628.75 | 22,718 |
| 2026-03-09 | ₹606.00 | ₹637.00 | ₹606.00 | ₹625.75 | 39,360 |
| 2026-03-06 | ₹633.50 | ₹641.50 | ₹625.00 | ₹627.60 | 17,852 |
| 2026-03-05 | ₹636.40 | ₹646.40 | ₹625.00 | ₹632.85 | 35,210 |
| 2026-03-04 | ₹618.85 | ₹648.90 | ₹618.85 | ₹639.95 | 39,670 |
| 2026-03-02 | ₹616.00 | ₹649.00 | ₹615.95 | ₹628.25 | 56,563 |
| 2026-02-27 | ₹620.00 | ₹631.35 | ₹616.35 | ₹623.70 | 15,686 |
| 2026-02-26 | ₹616.00 | ₹637.25 | ₹616.00 | ₹627.85 | 17,910 |
| 2026-02-25 | ₹615.00 | ₹624.00 | ₹615.00 | ₹620.65 | 19,864 |
| 2026-02-24 | ₹624.55 | ₹624.55 | ₹612.05 | ₹618.35 | 11,949 |
| 2026-02-23 | ₹636.80 | ₹642.45 | ₹621.00 | ₹625.40 | 18,388 |
| 2026-02-20 | ₹636.00 | ₹647.95 | ₹629.35 | ₹633.05 | 23,658 |
| 2026-02-19 | ₹636.50 | ₹649.90 | ₹632.55 | ₹639.40 | 28,050 |
| 2026-02-18 | ₹642.60 | ₹643.20 | ₹632.05 | ₹636.50 | 22,119 |
| 2026-02-17 | ₹620.00 | ₹657.00 | ₹620.00 | ₹642.60 | 79,243 |
| 2026-02-16 | ₹628.00 | ₹634.00 | ₹617.00 | ₹623.15 | 23,652 |
| 2026-02-13 | ₹645.00 | ₹645.00 | ₹615.05 | ₹636.90 | 99,327 |
| 2026-02-12 | ₹621.90 | ₹661.00 | ₹616.95 | ₹648.45 | 161,257 |
| 2026-02-11 | ₹633.70 | ₹634.35 | ₹617.30 | ₹621.90 | 34,700 |
| 2026-02-10 | ₹634.95 | ₹644.45 | ₹630.00 | ₹633.70 | 27,672 |
| 2026-02-09 | ₹632.20 | ₹649.85 | ₹632.20 | ₹635.70 | 43,882 |
| 2026-02-06 | ₹646.90 | ₹646.90 | ₹630.30 | ₹635.95 | 69,145 |
| 2026-02-05 | ₹620.00 | ₹682.00 | ₹620.00 | ₹657.85 | 1,306,534 |
| 2026-02-04 | ₹594.00 | ₹611.00 | ₹592.05 | ₹607.75 | 49,858 |
| 2026-02-03 | ₹601.00 | ₹619.00 | ₹590.00 | ₹593.25 | 47,114 |
| 2026-02-02 | ₹571.00 | ₹590.00 | ₹562.40 | ₹585.80 | 74,243 |
| 2026-02-01 | ₹600.80 | ₹625.00 | ₹554.00 | ₹569.50 | 305,966 |
| 2026-01-30 | ₹576.70 | ₹600.00 | ₹557.00 | ₹575.00 | 61,276 |
| 2026-01-29 | ₹590.00 | ₹593.45 | ₹566.25 | ₹575.40 | 42,610 |
| 2026-01-28 | ₹570.50 | ₹590.85 | ₹570.50 | ₹587.20 | 36,678 |
| 2026-01-27 | ₹569.45 | ₹584.95 | ₹557.65 | ₹577.30 | 62,004 |
| 2026-01-23 | ₹593.60 | ₹595.65 | ₹565.00 | ₹569.45 | 56,958 |
| 2026-01-22 | ₹589.95 | ₹620.00 | ₹586.35 | ₹593.80 | 73,804 |
| 2026-01-21 | ₹638.70 | ₹638.70 | ₹575.00 | ₹587.85 | 190,976 |
| 2026-01-20 | ₹658.00 | ₹662.65 | ₹610.75 | ₹618.40 | 75,337 |
| 2026-01-19 | ₹638.10 | ₹672.10 | ₹638.10 | ₹662.65 | 79,308 |
| 2026-01-16 | ₹662.00 | ₹669.40 | ₹640.40 | ₹649.65 | 92,999 |
| 2026-01-14 | ₹632.80 | ₹670.00 | ₹629.75 | ₹651.50 | 94,970 |
| 2026-01-13 | ₹639.90 | ₹647.80 | ₹618.15 | ₹637.20 | 104,773 |
| 2026-01-12 | ₹638.80 | ₹656.50 | ₹619.00 | ₹637.85 | 125,720 |
| 2026-01-09 | ₹659.30 | ₹667.45 | ₹635.00 | ₹639.40 | 83,455 |
| 2026-01-08 | ₹688.00 | ₹700.00 | ₹660.50 | ₹664.80 | 85,288 |
| 2026-01-07 | ₹690.05 | ₹699.30 | ₹681.20 | ₹687.60 | 67,781 |
| 2026-01-06 | ₹706.00 | ₹714.70 | ₹686.00 | ₹694.40 | 71,265 |
| 2026-01-05 | ₹729.00 | ₹729.00 | ₹706.00 | ₹710.20 | 62,366 |
| 2026-01-02 | ₹710.00 | ₹721.00 | ₹705.05 | ₹715.15 | 51,761 |
| 2026-01-01 | ₹715.00 | ₹715.00 | ₹696.65 | ₹709.15 | 90,427 |
Astec Lifesciences Share Price Performance Analysis (Nov 2009 - May 2026)
ASTEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.71%
₹709.15 → ₹770.95
Year to Date
Price Volatility
9.76%
Low Volatility
Year to Date
Average Daily Volume
213,332
Year to Date Average
NSE Exchange
Astec Lifesciences Share Price History – Frequently Asked Questions
Common questions about ASTEC historical data and records. For live price, key ratios and fundamentals, see Astec Lifesciences share price chart.
What is the all-time high share price of Astec Lifesciences (ASTEC)?
The all-time high share price of Astec Lifesciences was ₹2271.4 recorded on November 17, 2022 on the NSE exchange.
What is the all-time low share price of Astec Lifesciences (ASTEC)?
The all-time low share price of Astec Lifesciences was ₹13.75 recorded on July 29, 2013 on the NSE exchange.
How can I download ASTEC historical share price data?
You can download Astec Lifesciences 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 ASTEC shares?
The highest trading volume day for Astec Lifesciences was 23,471,228 shares traded on November 24, 2025 on the NSE exchange, with share price at ₹890.0.