Price Data Selection & Download
Astral Share Price All Time Records & Statistics (Mar 2007 - May 2026)
4728 daily OHLCV records on NSE from March 2007 to May 2026. For live price, key ratios and fundamentals, see Astral screener.
Share Price All Time High
₹2454.00
July 02, 2024
NSE Exchange
Share Price All Time Low
₹1.35
March 06, 2009
NSE Exchange
Highest Volume Trading Day
85,370,705
March 20, 2007 • ₹4.75
NSE Exchange
Share Price History Data (Mar 2007 - May 2026)
ASTRAL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1577.90 | ₹1604.90 | ₹1569.20 | ₹1598.60 | 477,086 |
| 2026-05-26 | ₹1559.90 | ₹1590.00 | ₹1545.60 | ₹1578.80 | 602,697 |
| 2026-05-25 | ₹1566.00 | ₹1566.60 | ₹1540.50 | ₹1552.30 | 434,838 |
| 2026-05-22 | ₹1481.80 | ₹1548.90 | ₹1481.00 | ₹1541.70 | 1,094,826 |
| 2026-05-21 | ₹1468.00 | ₹1488.90 | ₹1459.00 | ₹1480.00 | 862,861 |
| 2026-05-20 | ₹1432.20 | ₹1472.70 | ₹1431.60 | ₹1443.70 | 769,323 |
| 2026-05-19 | ₹1545.00 | ₹1545.70 | ₹1440.50 | ₹1448.90 | 2,377,878 |
| 2026-05-18 | ₹1539.00 | ₹1568.50 | ₹1512.50 | ₹1545.70 | 414,511 |
| 2026-05-15 | ₹1568.70 | ₹1588.00 | ₹1547.10 | ₹1550.80 | 328,906 |
| 2026-05-14 | ₹1544.10 | ₹1568.30 | ₹1526.40 | ₹1561.30 | 304,800 |
| 2026-05-13 | ₹1521.40 | ₹1571.50 | ₹1503.00 | ₹1544.00 | 425,281 |
| 2026-05-12 | ₹1565.00 | ₹1579.60 | ₹1524.10 | ₹1527.60 | 312,623 |
| 2026-05-11 | ₹1571.10 | ₹1590.00 | ₹1560.00 | ₹1572.10 | 471,229 |
| 2026-05-08 | ₹1565.20 | ₹1594.60 | ₹1565.20 | ₹1569.80 | 488,596 |
| 2026-05-07 | ₹1577.90 | ₹1597.80 | ₹1561.90 | ₹1569.10 | 984,891 |
| 2026-05-06 | ₹1545.00 | ₹1588.70 | ₹1533.10 | ₹1576.10 | 542,926 |
| 2026-05-05 | ₹1570.00 | ₹1570.00 | ₹1528.50 | ₹1531.60 | 259,756 |
| 2026-05-04 | ₹1534.30 | ₹1574.30 | ₹1534.30 | ₹1559.60 | 378,546 |
| 2026-04-30 | ₹1546.00 | ₹1548.90 | ₹1520.60 | ₹1529.70 | 333,474 |
| 2026-04-29 | ₹1557.00 | ₹1601.00 | ₹1544.20 | ₹1552.80 | 803,166 |
| 2026-04-28 | ₹1545.50 | ₹1558.90 | ₹1532.00 | ₹1548.90 | 468,230 |
| 2026-04-27 | ₹1565.00 | ₹1598.00 | ₹1530.00 | ₹1535.00 | 535,721 |
| 2026-04-24 | ₹1578.30 | ₹1591.00 | ₹1551.90 | ₹1563.20 | 2,390,129 |
| 2026-04-23 | ₹1585.00 | ₹1594.50 | ₹1562.80 | ₹1574.90 | 414,330 |
| 2026-04-22 | ₹1585.90 | ₹1602.60 | ₹1578.00 | ₹1589.60 | 555,897 |
| 2026-04-21 | ₹1585.00 | ₹1606.10 | ₹1570.00 | ₹1582.50 | 697,463 |
| 2026-04-20 | ₹1605.00 | ₹1618.40 | ₹1580.00 | ₹1591.40 | 793,939 |
| 2026-04-17 | ₹1580.00 | ₹1633.30 | ₹1562.90 | ₹1605.00 | 1,631,264 |
| 2026-04-16 | ₹1637.90 | ₹1637.90 | ₹1550.20 | ₹1578.70 | 2,338,081 |
| 2026-04-15 | ₹1649.00 | ₹1661.50 | ₹1615.00 | ₹1631.00 | 896,875 |
| 2026-04-13 | ₹1600.00 | ₹1637.50 | ₹1587.00 | ₹1625.10 | 652,584 |
| 2026-04-10 | ₹1577.00 | ₹1639.60 | ₹1567.60 | ₹1630.00 | 1,127,663 |
| 2026-04-09 | ₹1527.00 | ₹1570.10 | ₹1518.60 | ₹1563.70 | 908,839 |
| 2026-04-08 | ₹1599.60 | ₹1614.90 | ₹1515.40 | ₹1525.50 | 738,612 |
| 2026-04-07 | ₹1519.50 | ₹1550.70 | ₹1497.30 | ₹1544.50 | 792,891 |
| 2026-04-06 | ₹1553.50 | ₹1555.00 | ₹1472.20 | ₹1522.80 | 1,078,191 |
| 2026-04-02 | ₹1539.80 | ₹1575.50 | ₹1456.60 | ₹1553.50 | 1,346,193 |
| 2026-04-01 | ₹1622.10 | ₹1660.00 | ₹1558.90 | ₹1570.30 | 460,319 |
| 2026-03-30 | ₹1590.00 | ₹1626.40 | ₹1581.50 | ₹1599.00 | 742,218 |
| 2026-03-27 | ₹1635.00 | ₹1653.90 | ₹1610.10 | ₹1619.10 | 790,705 |
| 2026-03-25 | ₹1614.00 | ₹1678.00 | ₹1606.40 | ₹1646.60 | 702,340 |
| 2026-03-24 | ₹1577.90 | ₹1605.70 | ₹1558.40 | ₹1594.40 | 373,533 |
| 2026-03-23 | ₹1586.60 | ₹1614.40 | ₹1546.90 | ₹1556.30 | 524,399 |
| 2026-03-20 | ₹1645.00 | ₹1652.90 | ₹1624.20 | ₹1631.80 | 388,331 |
| 2026-03-19 | ₹1653.40 | ₹1653.40 | ₹1625.50 | ₹1640.40 | 478,035 |
| 2026-03-18 | ₹1638.00 | ₹1679.60 | ₹1638.00 | ₹1668.40 | 504,539 |
| 2026-03-17 | ₹1624.90 | ₹1660.00 | ₹1619.70 | ₹1652.00 | 490,078 |
| 2026-03-16 | ₹1605.30 | ₹1637.70 | ₹1594.90 | ₹1619.70 | 515,058 |
| 2026-03-13 | ₹1679.70 | ₹1688.10 | ₹1606.90 | ₹1611.80 | 535,982 |
| 2026-03-12 | ₹1719.00 | ₹1725.00 | ₹1633.10 | ₹1696.00 | 1,565,206 |
| 2026-03-11 | ₹1681.80 | ₹1768.70 | ₹1677.40 | ₹1746.30 | 2,881,726 |
| 2026-03-10 | ₹1625.40 | ₹1668.00 | ₹1625.40 | ₹1660.70 | 818,683 |
| 2026-03-09 | ₹1677.00 | ₹1677.00 | ₹1595.20 | ₹1605.90 | 527,194 |
| 2026-03-06 | ₹1669.00 | ₹1705.20 | ₹1664.10 | ₹1689.20 | 1,096,077 |
| 2026-03-05 | ₹1648.00 | ₹1667.80 | ₹1622.20 | ₹1663.10 | 368,457 |
| 2026-03-04 | ₹1635.10 | ₹1661.30 | ₹1622.50 | ₹1646.90 | 461,331 |
| 2026-03-02 | ₹1590.50 | ₹1676.20 | ₹1590.50 | ₹1669.80 | 813,157 |
| 2026-02-27 | ₹1684.20 | ₹1684.20 | ₹1650.70 | ₹1667.90 | 730,263 |
| 2026-02-26 | ₹1683.20 | ₹1693.90 | ₹1669.00 | ₹1684.20 | 615,178 |
| 2026-02-25 | ₹1667.00 | ₹1687.50 | ₹1654.20 | ₹1683.20 | 662,060 |
| 2026-02-24 | ₹1623.00 | ₹1672.20 | ₹1623.00 | ₹1664.00 | 659,604 |
| 2026-02-23 | ₹1649.00 | ₹1654.00 | ₹1628.40 | ₹1635.10 | 489,915 |
| 2026-02-20 | ₹1611.10 | ₹1643.50 | ₹1611.10 | ₹1636.60 | 679,027 |
| 2026-02-19 | ₹1630.00 | ₹1645.00 | ₹1613.10 | ₹1621.00 | 525,038 |
| 2026-02-18 | ₹1640.00 | ₹1642.00 | ₹1623.10 | ₹1636.60 | 357,889 |
| 2026-02-17 | ₹1639.80 | ₹1653.00 | ₹1612.70 | ₹1645.70 | 490,265 |
| 2026-02-16 | ₹1596.50 | ₹1644.50 | ₹1589.90 | ₹1639.80 | 1,221,002 |
| 2026-02-13 | ₹1589.00 | ₹1604.60 | ₹1559.50 | ₹1596.50 | 585,825 |
| 2026-02-12 | ₹1594.90 | ₹1615.50 | ₹1578.00 | ₹1591.60 | 1,241,019 |
| 2026-02-11 | ₹1540.00 | ₹1598.80 | ₹1536.80 | ₹1592.10 | 1,584,163 |
| 2026-02-10 | ₹1499.50 | ₹1537.00 | ₹1493.40 | ₹1532.20 | 883,095 |
| 2026-02-09 | ₹1476.80 | ₹1498.30 | ₹1460.10 | ₹1490.70 | 452,579 |
| 2026-02-06 | ₹1495.00 | ₹1522.90 | ₹1460.20 | ₹1472.20 | 998,285 |
| 2026-02-05 | ₹1509.20 | ₹1514.80 | ₹1495.10 | ₹1503.60 | 298,047 |
| 2026-02-04 | ₹1503.50 | ₹1510.00 | ₹1486.10 | ₹1501.40 | 738,217 |
| 2026-02-03 | ₹1492.00 | ₹1510.00 | ₹1483.80 | ₹1503.50 | 460,248 |
| 2026-02-02 | ₹1465.00 | ₹1472.70 | ₹1424.10 | ₹1467.60 | 243,894 |
| 2026-02-01 | ₹1474.00 | ₹1495.70 | ₹1433.10 | ₹1463.80 | 233,276 |
| 2026-01-30 | ₹1457.00 | ₹1483.40 | ₹1444.80 | ₹1476.60 | 371,018 |
| 2026-01-29 | ₹1441.10 | ₹1464.80 | ₹1438.00 | ₹1460.80 | 231,897 |
| 2026-01-28 | ₹1397.00 | ₹1455.60 | ₹1397.00 | ₹1452.90 | 407,841 |
| 2026-01-27 | ₹1394.50 | ₹1406.10 | ₹1375.20 | ₹1400.50 | 436,449 |
| 2026-01-23 | ₹1413.00 | ₹1425.30 | ₹1378.00 | ₹1383.90 | 418,236 |
| 2026-01-22 | ₹1350.00 | ₹1424.00 | ₹1350.00 | ₹1413.20 | 637,788 |
| 2026-01-21 | ₹1388.00 | ₹1395.40 | ₹1332.90 | ₹1347.80 | 635,658 |
| 2026-01-20 | ₹1430.00 | ₹1440.00 | ₹1387.00 | ₹1392.10 | 301,961 |
| 2026-01-19 | ₹1457.80 | ₹1462.70 | ₹1418.10 | ₹1439.00 | 239,414 |
| 2026-01-16 | ₹1480.00 | ₹1498.30 | ₹1458.00 | ₹1464.30 | 469,969 |
| 2026-01-14 | ₹1426.50 | ₹1474.80 | ₹1426.50 | ₹1462.60 | 487,267 |
| 2026-01-13 | ₹1440.00 | ₹1451.00 | ₹1422.60 | ₹1438.50 | 174,600 |
| 2026-01-12 | ₹1455.90 | ₹1457.90 | ₹1417.00 | ₹1438.70 | 202,921 |
| 2026-01-09 | ₹1465.10 | ₹1479.30 | ₹1438.20 | ₹1449.00 | 246,235 |
| 2026-01-08 | ₹1502.60 | ₹1512.00 | ₹1464.00 | ₹1476.30 | 361,506 |
| 2026-01-07 | ₹1478.00 | ₹1509.90 | ₹1478.00 | ₹1502.60 | 1,018,655 |
| 2026-01-06 | ₹1490.20 | ₹1507.30 | ₹1480.10 | ₹1487.20 | 257,834 |
| 2026-01-05 | ₹1450.00 | ₹1501.20 | ₹1450.00 | ₹1492.80 | 735,122 |
| 2026-01-02 | ₹1443.00 | ₹1460.00 | ₹1434.10 | ₹1453.40 | 441,304 |
| 2026-01-01 | ₹1397.90 | ₹1437.10 | ₹1392.10 | ₹1434.90 | 592,945 |
Astral Share Price Performance Analysis (Mar 2007 - May 2026)
ASTRAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.41%
₹1434.90 → ₹1598.60
Year to Date
Price Volatility
5.27%
Low Volatility
Year to Date
Average Daily Volume
692,755
Year to Date Average
NSE Exchange
Astral Share Price History – Frequently Asked Questions
Common questions about ASTRAL historical data and records. Examine ASTRAL Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Astral (ASTRAL)?
The all-time high share price of Astral was ₹2454.0 recorded on July 02, 2024 on the NSE exchange.
What is the all-time low share price of Astral (ASTRAL)?
The all-time low share price of Astral was ₹1.35 recorded on March 06, 2009 on the NSE exchange.
How can I download ASTRAL historical share price data?
You can download Astral 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 ASTRAL shares?
The highest trading volume day for Astral was 85,370,705 shares traded on March 20, 2007 on the NSE exchange, with share price at ₹4.75.