Astec Lifesciences Limited(IN:ASTEC)
₹536.85+7.90 (+1.49%)
IN:ASTEC
Astec Lifesciences Limited historical prices
₹536.85
At close:+7.90 (+1.49%)
Want to see IN:ASTEC full AI Analyst Report?
Astec Lifesciences Limited (ASTEC) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 525.05 | 553.00 | 510.20 | 536.85 | 536.85 | +1.49% | 15,513 | 1.40 |
| Nov 10, 2026 | 528.95 | 576.00 | 519.00 | 528.95 | 528.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 568.45 | 576.00 | 519.00 | 528.95 | 528.95 | -5.54% | 24,414 | 2.27 |
| Nov 06, 2026 | 554.40 | 562.00 | 552.80 | 560.00 | 560.00 | -0.29% | 1,574 | 0.15 |
| Nov 05, 2026 | 576.00 | 580.00 | 557.65 | 561.65 | 561.65 | -1.12% | 2,620 | 0.24 |
| Nov 04, 2026 | 554.45 | 576.00 | 550.00 | 568.00 | 568.00 | +2.00% | 2,979 | 0.28 |
| Nov 03, 2026 | 548.00 | 573.00 | 545.00 | 556.85 | 556.85 | +1.35% | 2,876 | 0.27 |
| Nov 02, 2026 | 538.00 | 562.00 | 538.00 | 549.45 | 549.45 | +0.56% | 2,866 | 0.27 |
| Oct 30, 2026 | 579.85 | 580.30 | 542.10 | 546.40 | 546.40 | -6.00% | 19,116 | 1.83 |
| Oct 29, 2026 | 597.50 | 604.95 | 570.00 | 581.30 | 581.30 | -3.86% | 5,447 | 0.52 |
| Oct 28, 2026 | 633.75 | 657.30 | 596.55 | 604.65 | 604.65 | -5.98% | 9,132 | 0.88 |
| Oct 27, 2026 | 635.80 | 658.55 | 616.70 | 643.10 | 643.10 | -1.82% | 7,631 | 0.74 |
| Oct 26, 2026 | 660.00 | 660.00 | 631.75 | 655.00 | 655.00 | -1.40% | 1,553 | 0.15 |
| Oct 23, 2026 | 660.05 | 666.80 | 638.45 | 664.30 | 664.30 | -1.23% | 2,442 | 0.24 |
| Oct 22, 2026 | 664.95 | 709.15 | 650.95 | 672.60 | 672.60 | +0.32% | 3,509 | 0.34 |
| Oct 21, 2026 | 700.20 | 700.20 | 662.00 | 670.45 | 670.45 | -4.25% | 2,685 | 0.26 |
| Oct 20, 2026 | 700.20 | 725.00 | 692.05 | 700.20 | 700.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 710.40 | 725.00 | 692.05 | 700.20 | 700.20 | -1.49% | 2,518 | 0.25 |
| Oct 16, 2026 | 710.35 | 729.95 | 705.90 | 710.80 | 710.80 | -2.25% | 844 | 0.08 |
| Oct 15, 2026 | 719.95 | 731.80 | 718.75 | 727.15 | 727.15 | +0.84% | 705 | 0.07 |
| Oct 14, 2026 | 729.90 | 737.70 | 720.00 | 721.10 | 721.10 | -0.79% | 1,124 | 0.11 |
| Oct 13, 2026 | 729.65 | 729.65 | 709.00 | 726.85 | 726.85 | -0.10% | 1,249 | 0.12 |
| Oct 12, 2026 | 727.85 | 738.70 | 713.45 | 727.60 | 727.60 | -0.45% | 1,239 | 0.12 |
| Oct 09, 2026 | 715.00 | 736.05 | 705.00 | 730.90 | 730.90 | +2.28% | 2,123 | 0.20 |
| Oct 08, 2026 | 747.00 | 747.00 | 711.65 | 714.60 | 714.60 | -4.43% | 1,320 | 0.13 |
| Oct 07, 2026 | 715.25 | 774.25 | 715.25 | 747.70 | 747.70 | +6.07% | 17,845 | 1.77 |
| Oct 06, 2026 | 728.80 | 728.80 | 685.45 | 704.90 | 704.90 | -1.09% | 4,329 | 0.43 |
| Oct 05, 2026 | 706.00 | 718.90 | 697.85 | 712.65 | 712.65 | +0.54% | 2,768 | 0.28 |
| Oct 02, 2026 | 708.80 | 726.45 | 684.80 | 708.80 | 708.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 716.95 | 726.45 | 684.80 | 708.80 | 708.80 | -1.74% | 3,256 | 0.32 |
| Sep 30, 2026 | 705.20 | 791.40 | 705.20 | 721.35 | 721.35 | +3.29% | 26,909 | 2.79 |
| Sep 29, 2026 | 711.70 | 711.70 | 689.60 | 698.40 | 698.40 | -1.87% | 2,414 | 0.25 |
| Sep 28, 2026 | 743.00 | 743.00 | 707.70 | 711.70 | 711.70 | -3.39% | 4,508 | 0.47 |
| Sep 25, 2026 | 720.65 | 766.90 | 719.95 | 736.70 | 736.70 | +1.20% | 4,332 | 0.45 |
| Sep 24, 2026 | 742.05 | 756.25 | 722.30 | 727.95 | 727.95 | -3.93% | 4,048 | 0.42 |
| Sep 23, 2026 | 771.30 | 781.90 | 752.50 | 757.75 | 757.75 | -4.55% | 12,554 | 1.34 |
| Sep 22, 2026 | 709.65 | 825.95 | 709.65 | 793.90 | 793.90 | +10.30% | 63,451 | 7.54 |
| Sep 21, 2026 | 726.85 | 729.15 | 712.10 | 719.75 | 719.75 | -1.07% | 1,889 | 0.22 |
| Sep 18, 2026 | 755.15 | 771.05 | 718.00 | 727.50 | 727.50 | -3.88% | 5,535 | 0.66 |
| Sep 17, 2026 | 667.95 | 779.85 | 663.10 | 756.90 | 756.90 | +15.21% | 18,436 | 2.28 |
| Sep 16, 2026 | 670.00 | 670.05 | 641.85 | 657.00 | 657.00 | -2.75% | 1,660 | 0.21 |
| Sep 15, 2026 | 699.80 | 699.80 | 664.20 | 675.60 | 675.60 | -3.24% | 1,568 | 0.19 |
| Sep 14, 2026 | 698.25 | 716.80 | 693.00 | 698.25 | 698.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 714.05 | 716.80 | 693.00 | 698.25 | 698.25 | -1.91% | 5,296 | 0.65 |
| Sep 10, 2026 | 749.05 | 752.40 | 695.00 | 711.85 | 711.85 | -6.67% | 29,616 | 3.84 |
| Sep 09, 2026 | 692.30 | 780.50 | 692.30 | 762.70 | 762.70 | +15.12% | 302,774 | 102.67 |
| Sep 08, 2026 | 559.65 | 662.50 | 554.00 | 662.50 | 662.50 | +20.00% | 48,757 | 22.07 |
| Sep 07, 2026 | 554.45 | 555.65 | 539.95 | 552.10 | 552.10 | -0.59% | 2,918 | 1.29 |
| Sep 04, 2026 | 577.20 | 579.90 | 552.30 | 555.35 | 555.35 | -3.40% | 4,403 | 1.92 |
| Sep 03, 2026 | 572.25 | 579.90 | 571.00 | 574.90 | 574.90 | +0.45% | 199 | 0.08 |
