tiprankstipranks
Trending News
More News >
Astec Lifesciences Limited (IN:ASTEC)
:ASTEC
India Market

Astec Lifesciences Limited (ASTEC) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
927.60
931.10
906.10
909.85
909.85
-2.08%
1,166
0.27
Jul 07, 2025
944.00
948.05
925.75
929.20
929.20
-1.63%
1,051
0.25
Jul 04, 2025
930.30
979.05
926.00
944.55
944.55
+0.71%
2,394
0.57
Jul 03, 2025
942.43
956.87
926.05
937.86
937.86
-0.40%
736
0.17
Jul 02, 2025
926.40
954.84
920.69
941.59
941.58
-0.54%
4,090
0.96
Jul 01, 2025
920.29
968.93
915.97
946.70
946.70
+3.03%
9,658
2.29
Jun 30, 2025
947.84
953.50
914.58
918.85
918.85
-1.39%
2,106
0.49
Jun 27, 2025
965.96
965.96
916.32
931.76
931.76
-3.37%
6,149
1.44
Jun 26, 2025
877.45
990.88
865.04
964.27
964.27
+9.20%
50,686
14.53
Jun 25, 2025
829.95
901.03
813.67
883.06
883.06
+8.08%
17,999
5.49
Jun 24, 2025
770.63
866.43
763.33
817.04
817.04
+7.48%
49,913
19.53
Jun 23, 2025
746.56
761.99
732.06
760.16
760.16
+0.78%
2,376
0.92
Jun 20, 2025
731.67
780.41
731.67
754.30
754.30
+2.59%
9,482
3.80
Jun 19, 2025
760.16
767.16
731.67
735.29
735.29
-3.09%
575
0.21
Jun 18, 2025
765.42
771.92
747.40
758.72
758.72
-1.21%
2,458
0.89
Jun 17, 2025
801.01
810.79
753.51
768.00
768.00
-3.40%
8,010
2.93
Jun 16, 2025
766.46
800.12
766.46
795.05
795.05
+1.60%
580
0.21
Jun 13, 2025
779.67
801.80
766.06
782.50
782.50
-2.02%
2,519
0.91
Jun 12, 2025
841.81
841.81
790.19
798.63
798.63
-0.29%
3,985
1.43
Jun 11, 2025
782.35
818.48
782.35
800.91
800.91
-0.31%
813
0.29
Jun 10, 2025
807.91
819.67
794.31
803.39
803.39
+0.01%
1,066
0.38
Jun 09, 2025
823.69
830.45
798.88
803.29
803.29
-0.24%
5,680
2.01
Jun 06, 2025
755.19
809.10
755.19
805.23
805.23
+3.65%
4,587
1.63
Jun 05, 2025
733.60
785.72
722.73
776.84
776.84
+7.63%
3,345
1.19
Jun 04, 2025
715.78
736.88
702.63
721.79
721.79
+1.49%
2,759
1.00
Jun 03, 2025
694.78
723.67
686.59
711.17
711.16
+3.69%
3,500
1.27
Jun 02, 2025
651.60
691.95
651.60
685.85
685.85
+2.74%
3,861
1.42
May 30, 2025
677.66
677.71
665.89
667.53
667.53
-0.68%
3,215
1.17
May 29, 2025
671.80
680.29
667.83
672.10
672.10
+0.76%
2,038
0.73
May 28, 2025
699.80
699.80
661.18
667.04
667.04
-3.23%
2,641
0.94
May 27, 2025
703.72
703.72
676.57
689.32
689.32
+1.21%
567
0.19
May 26, 2025
694.78
694.88
677.06
681.08
681.08
-2.67%
1,974
0.63
May 23, 2025
703.42
714.74
693.74
699.80
699.80
+0.37%
720
0.23
May 22, 2025
706.80
707.39
685.35
697.22
697.22
-0.04%
4,402
1.40
May 21, 2025
700.89
714.04
692.95
697.46
697.46
-1.23%
1,009
0.32
May 20, 2025
728.69
735.09
700.89
706.15
706.15
-2.50%
2,587
0.82
May 19, 2025
722.78
729.73
714.79
724.27
724.27
+0.20%
1,844
0.59
May 16, 2025
721.84
728.64
718.26
722.83
722.83
+0.14%
932
0.30
May 15, 2025
685.45
744.57
685.45
721.84
721.84
+6.22%
1,778
0.57
May 14, 2025
682.37
689.87
676.02
679.55
679.54
-0.80%
1,970
0.63
May 13, 2025
672.89
689.87
665.30
685.01
685.00
+1.57%
447
0.14
May 12, 2025
655.12
676.07
655.12
674.43
674.43
+4.59%
1,456
0.46
May 09, 2025
648.62
653.49
631.35
644.85
644.85
-0.69%
865
0.27
May 08, 2025
654.18
673.99
641.32
649.32
649.32
+2.16%
1,284
0.40
May 07, 2025
679.99
679.99
633.43
635.62
635.62
-3.77%
1,570
0.49
May 06, 2025
668.82
669.47
656.26
660.48
660.48
-1.26%
3,216
0.96
May 05, 2025
682.97
682.97
663.07
668.92
668.92
-0.47%
1,183
0.35
May 02, 2025
724.72
724.72
657.56
672.05
672.05
-1.19%
1,181
0.35
Apr 30, 2025
692.75
692.75
676.07
680.14
680.14
-0.98%
1,665
0.49
Apr 29, 2025
713.80
718.76
680.64
686.89
686.89
-1.93%
1,289
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis