NSE · ASTRAL · stock
Astral Limited (ASTRAL) stock price history
Every NSE trading session of Astral Limited from Mar 20, 2007 to Sep 28, 2026: 4,821 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASTRAL adjusted close, 2007 to 2026
- ₹2,402
- All time high, 2024
- ₹1,766
- 52 week high, ₹1,310 low
- 4,821
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ASTRAL key facts
- Astral Limited (ASTRAL) closed at ₹1,371 on Sep 28, 2026 on NSE.
- ASTRAL's all time high close is ₹2,402, set on Jun 27, 2024; its all time low close is ₹1.36 on Mar 12, 2009.
- ASTRAL's 52 week range is ₹1,310 to ₹1,766.
- ASTRAL returned +0.0% over the year to Sep 28, 2026 and -12.2% over five years.
- Over ten years ASTRAL returned +621%, +21.8% a year compounded.
- ASTRAL's deepest drawdown was -86.1% from Jan 2, 2008 to Mar 12, 2009.
- DataCedar holds 4,821 daily sessions of ASTRAL history from Mar 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASTRAL price chart, 2007 to 2026
ASTRAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -7.7% |
| 6 months | -15.2% |
| Year to date | +0.9% |
| 1 year | +0.0% |
| 3 years | -27.3% |
| 5 years | -12.2% |
| 10 years | +621.1% |
| Since Mar 20, 2007 | +30,572% |
| Compound annual growth, 19.5 years | +34.1% |
ASTRAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,402 on Jun 27, 2024
- All time low close
- ₹1.36 on Mar 12, 2009
- 52 week high
- ₹1,766 on Mar 11, 2026
- 52 week low
- ₹1,310 on Jul 9, 2026
- Deepest drawdown
- -86.1% from Jan 2, 2008 to Mar 12, 2009, recovered May 18, 2010
- Best single session
- +19.1% on Sep 22, 2011
- Worst single session
- -19.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 307×
- Best calendar year
- 2009, +183%
- Worst calendar year
- 2008, -69%
ASTRAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,396 | ₹1,766 | ₹1,310 | ₹1,371 | -1.1% | 143M | 187 |
| 2025 | ₹1,645 | ₹1,651 | ₹1,227 | ₹1,386 | -15.7% | 179.1M | 249 |
| 2024 | ₹1,897 | ₹2,438 | ₹1,625 | ₹1,645 | -13.2% | 147.7M | 246 |
| 2023 | ₹1,469 | ₹2,043 | ₹1,287 | ₹1,895 | +29.8% | 155.4M | 245 |
| 2022 | ₹1,708 | ₹1,973 | ₹1,175 | ₹1,461 | -13.8% | 138M | 248 |
| 2021 | ₹959.83 | ₹1,807 | ₹894.73 | ₹1,695 | +70.8% | 119M | 248 |
| 2020 | ₹653.22 | ₹1,018 | ₹414.56 | ₹992.02 | +51.7% | 71.5M | 251 |
| 2019 | ₹506.22 | ₹704.11 | ₹453.22 | ₹653.99 | +30.6% | 49.7M | 243 |
| 2018 | ₹377.38 | ₹530.63 | ₹325.21 | ₹500.89 | +33.6% | 35.4M | 246 |
| 2017 | ₹174.79 | ₹379.60 | ₹166.45 | ₹375.00 | +114.1% | 46.2M | 248 |
| 2016 | ₹194.07 | ₹234.05 | ₹147.58 | ₹175.19 | -9.6% | 22.9M | 246 |
| 2015 | ₹172.65 | ₹236.76 | ₹158.05 | ₹193.80 | +11.2% | 35M | 246 |
| 2014 | ₹72.53 | ₹199.17 | ₹67.00 | ₹174.25 | +138.7% | 44.1M | 244 |
| 2013 | ₹31.44 | ₹77.09 | ₹29.26 | ₹72.98 | +133.0% | 41.2M | 248 |
| 2012 | ₹11.20 | ₹36.84 | ₹10.99 | ₹31.33 | +174.5% | 33.9M | 245 |
| 2011 | ₹13.83 | ₹20.02 | ₹10.07 | ₹11.41 | -18.8% | 46.5M | 246 |
| 2010 | ₹7.89 | ₹17.03 | ₹6.62 | ₹14.05 | +79.2% | 125.7M | 250 |
| 2009 | ₹2.82 | ₹8.24 | ₹1.28 | ₹7.84 | +183.0% | 47.6M | 243 |
| 2008 | ₹9.24 | ₹10.18 | ₹2.35 | ₹2.77 | -69.1% | 17.4M | 246 |
| 2007 | ₹4.37 | ₹9.26 | ₹3.23 | ₹8.97 | n/a | 252.9M | 196 |
ASTRAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,371 | -10.0% |
| August 2026 | ₹1,522 | +5.2% |
| July 2026 | ₹1,446 | +8.5% |
| June 2026 | ₹1,334 | -15.4% |
| May 2026 | ₹1,576 | +3.2% |
| April 2026 | ₹1,527 | -4.3% |
| March 2026 | ₹1,596 | -4.1% |
| February 2026 | ₹1,665 | +13.0% |
| January 2026 | ₹1,474 | +6.3% |
| December 2025 | ₹1,386 | -3.6% |
| November 2025 | ₹1,439 | -0.5% |
| October 2025 | ₹1,446 | +6.1% |
About the ASTRAL data
Daily bars. 4,821 sessions from Mar 20, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASTRAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
ASTRAL share price history
