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

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
Oct 17, 2025
733.35
845.00
701.90
735.00
735.00
+0.90%
752,572
369.66
Oct 16, 2025
734.70
745.15
719.05
728.45
728.45
-0.03%
216
0.10
Oct 15, 2025
744.40
744.40
721.75
728.70
728.70
-0.53%
679
0.33
Oct 14, 2025
757.90
757.95
731.30
732.55
732.55
-2.08%
2,155
1.05
Oct 13, 2025
772.55
772.55
742.00
748.10
748.10
-2.11%
388
0.19
Oct 10, 2025
755.05
773.55
755.05
764.25
764.25
-0.95%
990
0.48
Oct 09, 2025
786.65
789.00
760.20
771.60
771.60
-1.72%
911
0.45
Oct 08, 2025
792.00
810.00
780.00
785.10
785.10
-1.06%
1,708
0.84
Oct 07, 2025
800.00
804.80
789.50
793.55
793.55
-0.55%
48
0.02
Oct 06, 2025
809.95
809.95
796.05
797.95
797.95
+0.19%
764
0.37
Oct 03, 2025
803.00
816.35
792.00
796.40
796.40
-1.01%
781
0.38
Oct 01, 2025
801.75
804.55
798.80
804.55
804.55
+0.35%
100
0.05
Sep 30, 2025
805.00
805.65
797.70
801.75
801.75
-1.02%
304
0.13
Sep 29, 2025
805.15
816.15
802.70
810.00
810.00
-0.61%
427
0.19
Sep 26, 2025
817.00
830.00
790.00
815.00
815.00
-1.82%
2,056
0.87
Sep 25, 2025
814.80
841.45
814.25
830.15
830.15
+1.65%
512
0.16
Sep 24, 2025
842.55
842.55
812.20
816.70
816.70
-1.52%
805
0.23
Sep 23, 2025
843.95
864.00
829.05
829.30
829.30
-1.97%
644
0.15
Sep 22, 2025
828.90
857.30
821.50
846.00
846.00
+1.96%
1,483
0.35
Sep 19, 2025
839.70
839.75
820.05
829.70
829.70
-0.64%
495
0.11
Sep 18, 2025
915.00
915.00
832.25
835.05
835.05
-1.24%
905
0.21
Sep 17, 2025
845.75
911.70
833.05
845.55
845.55
+1.15%
936
0.21
Sep 16, 2025
838.00
842.80
833.65
835.95
835.95
-0.42%
307
0.07
Sep 15, 2025
855.80
855.80
839.25
839.50
839.50
-1.52%
711
0.16
Sep 12, 2025
853.00
859.85
842.00
852.45
852.45
-0.24%
1,083
0.24
Sep 11, 2025
857.30
867.15
852.70
854.50
854.50
+0.24%
739
0.16
Sep 10, 2025
864.20
868.00
848.05
852.45
852.45
-1.04%
335
0.07
Sep 09, 2025
845.20
876.85
830.50
861.40
861.40
+1.87%
1,503
0.33
Sep 08, 2025
852.00
865.75
842.50
845.60
845.60
-0.58%
893
0.19
Sep 05, 2025
851.25
856.65
849.35
850.50
850.50
-0.09%
169
0.04
Sep 04, 2025
860.00
860.00
850.00
851.25
851.25
<+0.01%
671
0.14
Sep 03, 2025
860.05
887.20
850.00
851.20
851.20
-0.05%
2,077
0.43
Sep 02, 2025
876.10
884.75
847.50
851.65
851.65
-2.86%
2,375
0.49
Sep 01, 2025
872.30
905.00
864.00
876.70
876.70
+0.34%
2,966
0.62
Aug 29, 2025
862.20
879.30
842.50
873.70
873.70
+1.68%
2,149
0.44
Aug 28, 2025
836.00
877.90
826.30
859.30
859.30
+2.35%
3,060
0.63
Aug 26, 2025
857.05
858.85
834.35
839.60
839.60
-3.29%
4,547
0.95
Aug 25, 2025
925.55
930.70
857.05
868.15
868.15
-3.92%
9,020
1.94
Aug 22, 2025
819.30
919.00
816.05
903.60
903.60
+10.28%
10,915
2.42
Aug 21, 2025
827.05
836.95
814.00
819.40
819.40
-1.15%
1,796
0.40
Aug 20, 2025
829.25
840.00
821.00
828.95
828.95
-0.28%
2,366
0.52
Aug 19, 2025
805.00
835.60
805.00
831.30
831.30
+4.06%
3,391
0.75
Aug 18, 2025
815.40
824.30
795.10
798.85
798.85
-1.72%
2,164
0.48
Aug 14, 2025
800.05
870.50
796.10
812.80
812.80
+1.26%
13,954
3.24
Aug 13, 2025
825.00
846.15
797.50
802.70
802.70
-2.36%
2,013
0.47
Aug 12, 2025
771.05
869.40
771.05
822.10
822.10
+3.72%
7,831
1.87
Aug 11, 2025
805.00
810.00
782.00
792.65
792.65
-1.57%
1,384
0.33
Aug 08, 2025
830.25
832.35
795.00
805.30
805.30
-3.26%
2,243
0.54
Aug 07, 2025
848.95
853.00
817.00
832.40
832.40
-1.91%
974
0.23
Aug 06, 2025
861.05
867.80
842.80
848.65
848.65
-1.46%
250
0.06
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