ASTRAL LIMITED (astral)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1489.8 | 1494.1 | 1470.5 | 1487.1 | 451350 |
| 2025-07-07 05:30:00 | 1495.0 | 1495.0 | 1476.2 | 1491.3 | 432650 |
| 2025-07-04 05:30:00 | 1491.3 | 1509.1 | 1475.3 | 1488.2 | 829600 |
| 2025-07-03 05:30:00 | 1491.1 | 1501.5 | 1484.1 | 1491.6 | 480675 |
| 2025-07-02 05:30:00 | 1498.0 | 1500.0 | 1484.1 | 1491.0 | 692750 |
| 2025-07-01 05:30:00 | 1509.2 | 1525.0 | 1494.4 | 1500.0 | 752675 |
| 2025-06-30 05:30:00 | 1504.0 | 1512.2 | 1491.3 | 1509.2 | 711025 |
| 2025-06-27 05:30:00 | 1522.0 | 1546.8 | 1490.1 | 1504.1 | 1294550 |
| 2025-06-26 05:30:00 | 1514.4 | 1529.9 | 1498.4 | 1524.5 | 1288537 |
| 2025-06-25 05:30:00 | 1512.8 | 1523.2 | 1496.9 | 1507.8 | 1610396 |
| 2025-06-24 05:30:00 | 1515.0 | 1527.0 | 1493.4 | 1503.0 | 3220425 |
| 2025-06-23 05:30:00 | 1532.3 | 1532.3 | 1474.2 | 1494.7 | 4952298 |
| 2025-06-20 05:30:00 | 1523.9 | 1560.0 | 1509.3 | 1553.8 | 1573696 |
| 2025-06-19 05:30:00 | 1568.3 | 1571.5 | 1516.6 | 1520.0 | 1145407 |
| 2025-06-18 05:30:00 | 1566.4 | 1590.4 | 1555.4 | 1569.6 | 1608928 |
| 2025-06-17 05:30:00 | 1524.0 | 1578.0 | 1524.0 | 1563.9 | 1815549 |
| 2025-06-16 05:30:00 | 1531.7 | 1567.9 | 1501.2 | 1558.8 | 1676456 |
| 2025-06-13 05:30:00 | 1470.0 | 1532.1 | 1470.0 | 1529.0 | 1025031 |
| 2025-06-12 05:30:00 | 1530.6 | 1534.5 | 1498.7 | 1502.1 | 713815 |
| 2025-06-11 05:30:00 | 1527.0 | 1544.0 | 1521.0 | 1530.6 | 684822 |
| 2025-06-10 05:30:00 | 1551.0 | 1551.0 | 1524.4 | 1527.2 | 674913 |
| 2025-06-09 05:30:00 | 1536.6 | 1557.6 | 1520.1 | 1542.1 | 1361203 |
| 2025-06-06 05:30:00 | 1518.0 | 1543.0 | 1511.1 | 1531.4 | 1150178 |
| 2025-06-05 05:30:00 | 1527.7 | 1542.9 | 1514.0 | 1517.4 | 842632 |
| 2025-06-04 05:30:00 | 1496.9 | 1530.8 | 1494.5 | 1527.7 | 1029802 |
| 2025-06-03 05:30:00 | 1511.0 | 1527.3 | 1491.9 | 1505.1 | 1037509 |
| 2025-06-02 05:30:00 | 1510.0 | 1520.0 | 1499.0 | 1515.6 | 833824 |
| 2025-05-30 05:30:00 | 1498.3 | 1528.4 | 1498.3 | 1507.5 | 1837202 |
| 2025-05-29 05:30:00 | 1527.7 | 1532.0 | 1494.8 | 1499.5 | 1295143 |
| 2025-05-28 05:30:00 | 1510.0 | 1531.0 | 1507.5 | 1523.8 | 1801603 |
| 2025-05-27 05:30:00 | 1502.6 | 1526.9 | 1491.7 | 1523.7 | 2895263 |
| 2025-05-26 05:30:00 | 1466.9 | 1508.4 | 1447.4 | 1502.9 | 4526945 |
| 2025-05-23 05:30:00 | 1459.7 | 1468.9 | 1432.2 | 1455.4 | 2625518 |
| 2025-05-22 05:30:00 | 1384.0 | 1452.9 | 1372.8 | 1446.4 | 5321500 |
| 2025-05-21 05:30:00 | 1374.0 | 1387.2 | 1350.0 | 1381.6 | 1776280 |
| 2025-05-20 05:30:00 | 1434.0 | 1439.7 | 1364.4 | 1366.7 | 2922421 |
| 2025-05-19 05:30:00 | 1363.0 | 1433.0 | 1356.8 | 1421.6 | 2677632 |
| 2025-05-16 05:30:00 | 1350.3 | 1375.2 | 1343.4 | 1364.4 | 808868 |
| 2025-05-15 05:30:00 | 1333.7 | 1353.1 | 1333.7 | 1349.0 | 905022 |
| 2025-05-14 05:30:00 | 1351.0 | 1360.0 | 1310.0 | 1330.5 | 1441943 |
| 2025-05-13 05:30:00 | 1339.0 | 1361.5 | 1333.9 | 1346.1 | 743909 |
| 2025-05-12 05:30:00 | 1295.2 | 1349.7 | 1295.2 | 1339.5 | 1569292 |
| 2025-05-09 05:30:00 | 1260.0 | 1283.6 | 1255.5 | 1279.3 | 1064667 |
| 2025-05-08 05:30:00 | 1297.3 | 1325.0 | 1273.3 | 1283.5 | 1244130 |
| 2025-05-07 05:30:00 | 1295.8 | 1313.9 | 1285.0 | 1294.2 | 793454 |
| 2025-05-06 05:30:00 | 1346.2 | 1350.5 | 1295.6 | 1301.0 | 916399 |
| 2025-05-05 05:30:00 | 1320.8 | 1349.9 | 1316.8 | 1347.0 | 547931 |
| 2025-05-02 05:30:00 | 1344.3 | 1357.0 | 1317.8 | 1320.8 | 841164 |
| 2025-04-30 05:30:00 | 1370.9 | 1380.8 | 1344.0 | 1351.7 | 1048886 |
| 2025-04-29 05:30:00 | 1386.1 | 1398.0 | 1362.9 | 1371.9 | 723724 |
| 2025-04-28 05:30:00 | 1346.8 | 1386.5 | 1346.1 | 1378.6 | 913463 |
| 2025-04-25 05:30:00 | 1399.5 | 1404.0 | 1330.5 | 1346.7 | 1392031 |
| 2025-04-24 05:30:00 | 1404.5 | 1405.1 | 1376.0 | 1391.6 | 1111276 |
| 2025-04-23 05:30:00 | 1369.1 | 1410.0 | 1363.3 | 1404.0 | 2244205 |
| 2025-04-22 05:30:00 | 1339.8 | 1396.5 | 1339.8 | 1366.1 | 3150328 |
| 2025-04-21 05:30:00 | 1330.0 | 1347.1 | 1305.9 | 1339.8 | 2323477 |
| 2025-04-17 05:30:00 | 1324.5 | 1324.9 | 1283.8 | 1307.5 | 1734075 |
| 2025-04-16 05:30:00 | 1290.1 | 1327.0 | 1273.0 | 1318.7 | 1570026 |
| 2025-04-15 05:30:00 | 1261.7 | 1298.1 | 1249.8 | 1295.2 | 1019893 |
| 2025-04-11 05:30:00 | 1280.8 | 1290.0 | 1247.5 | 1250.95 | 820245 |
| 2025-04-09 05:30:00 | 1269.05 | 1277.7 | 1254.0 | 1269.45 | 784646 |
| 2025-04-08 05:30:00 | 1312.15 | 1318.0 | 1259.0 | 1271.65 | 1198622 |
| 2025-04-07 05:30:00 | 1269.4 | 1304.6 | 1260.7 | 1288.95 | 1223211 |
| 2025-04-04 05:30:00 | 1357.7 | 1361.7 | 1325.0 | 1337.9 | 1245965 |
| 2025-04-03 05:30:00 | 1340.0 | 1363.95 | 1330.3 | 1361.45 | 922638 |
| 2025-04-02 05:30:00 | 1314.15 | 1348.8 | 1300.65 | 1344.3 | 1353863 |
| 2025-04-01 05:30:00 | 1294.4 | 1320.05 | 1285.35 | 1314.5 | 1169262 |
| 2025-03-28 05:30:00 | 1300.05 | 1314.4 | 1286.45 | 1298.7 | 796390 |
| 2025-03-27 05:30:00 | 1281.95 | 1309.0 | 1275.05 | 1303.95 | 1890050 |
| 2025-03-26 05:30:00 | 1282.45 | 1293.9 | 1273.8 | 1277.65 | 1338082 |
| 2025-03-25 05:30:00 | 1309.05 | 1319.2 | 1279.8 | 1286.35 | 1799034 |
| 2025-03-24 05:30:00 | 1301.9 | 1343.8 | 1301.9 | 1311.0 | 2907007 |
| 2025-03-21 05:30:00 | 1279.0 | 1300.0 | 1272.85 | 1291.9 | 1399371 |
| 2025-03-20 05:30:00 | 1270.6 | 1287.0 | 1253.9 | 1274.65 | 1462128 |
| 2025-03-19 05:30:00 | 1278.8 | 1280.85 | 1261.25 | 1264.95 | 618395 |
| 2025-03-18 05:30:00 | 1243.15 | 1263.25 | 1240.55 | 1258.9 | 614725 |
| 2025-03-17 05:30:00 | 1238.25 | 1259.5 | 1236.65 | 1242.2 | 729596 |
| 2025-03-13 05:30:00 | 1262.3 | 1270.6 | 1236.3 | 1240.2 | 887773 |
| 2025-03-12 05:30:00 | 1298.7 | 1298.7 | 1244.85 | 1268.6 | 1034573 |
| 2025-03-11 05:30:00 | 1279.5 | 1302.95 | 1270.4 | 1291.4 | 941355 |
| 2025-03-10 05:30:00 | 1339.35 | 1339.9 | 1282.0 | 1289.4 | 1292941 |
| 2025-03-07 05:30:00 | 1337.95 | 1357.1 | 1332.1 | 1336.3 | 866487 |
| 2025-03-06 05:30:00 | 1346.7 | 1346.7 | 1323.05 | 1335.55 | 949062 |
| 2025-03-05 05:30:00 | 1313.2 | 1339.95 | 1312.6 | 1325.4 | 1024297 |
| 2025-03-04 05:30:00 | 1352.65 | 1352.65 | 1287.6 | 1312.8 | 1341385 |
| 2025-03-03 05:30:00 | 1352.7 | 1365.0 | 1333.0 | 1356.4 | 777673 |
| 2025-02-28 05:30:00 | 1383.6 | 1394.0 | 1332.45 | 1344.6 | 1103569 |
| 2025-02-27 05:30:00 | 1355.2 | 1400.1 | 1355.2 | 1394.55 | 1796098 |
| 2025-02-25 05:30:00 | 1381.7 | 1403.3 | 1381.7 | 1388.65 | 1415152 |
| 2025-02-24 05:30:00 | 1372.85 | 1419.95 | 1363.2 | 1398.05 | 1829128 |
| 2025-02-21 05:30:00 | 1399.9 | 1413.8 | 1370.95 | 1386.15 | 2076119 |
| 2025-02-20 05:30:00 | 1356.6 | 1401.5 | 1356.6 | 1399.35 | 624634 |
| 2025-02-19 05:30:00 | 1361.2 | 1380.9 | 1351.5 | 1374.0 | 442969 |
| 2025-02-18 05:30:00 | 1389.5 | 1396.85 | 1353.05 | 1364.95 | 663903 |
| 2025-02-17 05:30:00 | 1325.0 | 1393.85 | 1310.0 | 1388.65 | 1301015 |
| 2025-02-14 05:30:00 | 1376.0 | 1379.05 | 1317.15 | 1333.25 | 975853 |
| 2025-02-13 05:30:00 | 1397.25 | 1404.0 | 1369.4 | 1373.75 | 540958 |
| 2025-02-12 05:30:00 | 1419.0 | 1430.0 | 1379.9 | 1399.75 | 963375 |
| 2025-02-11 05:30:00 | 1467.65 | 1467.65 | 1410.35 | 1418.75 | 692896 |
| 2025-02-10 05:30:00 | 1478.2 | 1482.7 | 1447.7 | 1451.35 | 505359 |