Astec Lifescienc

Astec Lifesciences Ltd Historical Data

NSEBSE

₹936.55

(-3.63%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	681.75	684.3	668.55	672.2	1,639	1,57,52,691.85	14,752
02-Jun-2025	664	697.8	664	691.4	2,299	1,66,02,638.05	15,139
03-Jun-2025	697.5	728	689.95	713.85	3,401	2,86,19,309.2	21,657
04-Jun-2025	715	743.5	707.1	727.55	2,548	2,22,78,558.6	19,253
05-Jun-2025	727.55	795	727.55	781.75	7,304	7,33,95,261.45	41,324
06-Jun-2025	781.7	817	765.1	810.75	5,667	6,57,40,200.5	37,215
09-Jun-2025	814	837.7	806	811.85	4,295	3,63,90,129.6	20,143
10-Jun-2025	806	827	800	811.35	3,355	2,78,93,220	9,389
11-Jun-2025	805	826.95	796.1	808.7	2,634	1,72,46,906.6	9,545
12-Jun-2025	818	841.8	793.55	806.1	4,632	2,84,25,096.05	13,580
13-Jun-2025	790	807.95	767.7	788.9	2,298	1,48,76,337.35	6,453
16-Jun-2025	785	805	776.6	800.15	2,062	1,12,79,395.35	6,705
17-Jun-2025	806.2	817	755.15	765.9	4,538	3,79,04,550.2	23,527
18-Jun-2025	768.95	774.05	754	766.5	2,269	1,15,07,698.8	5,778
19-Jun-2025	764.95	772	732.05	742.15	2,215	1,39,26,464.75	9,653
20-Jun-2025	743	790	742	757.1	8,180	7,32,01,714.6	26,249
23-Jun-2025	746	768.05	736.55	764.55	2,402	2,23,50,790.3	12,151
24-Jun-2025	764.5	875	764.5	824.35	34,412	55,92,61,553.45	69,241
25-Jun-2025	829.75	907.9	817.65	888.2	27,000	33,65,86,548.45	77,044
26-Jun-2025	882.5	998.4	875.3	971.8	37,191	63,03,47,720.75	1,18,113
27-Jun-2025	970	976	922	936.55	9,849	14,56,83,815.35	37,537

Astec Lifescienc: Related NEWS

No Record Found

Invest wise with Expert advice