ASTRAL LIMITED (astral)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1346.4 | 1347.0 | 1345.1 | 1345.1 | 8808 |
| 2025-04-25 15:28:00 | 1344.0 | 1346.4 | 1344.0 | 1346.4 | 22020 |
| 2025-04-25 15:27:00 | 1344.0 | 1344.0 | 1343.1 | 1344.0 | 3670 |
| 2025-04-25 15:26:00 | 1343.9 | 1344.0 | 1343.9 | 1344.0 | 734 |
| 2025-04-25 15:25:00 | 1344.4 | 1344.4 | 1343.6 | 1343.9 | 3303 |
| 2025-04-25 15:24:00 | 1343.8 | 1345.0 | 1343.5 | 1345.0 | 5138 |
| 2025-04-25 15:23:00 | 1344.1 | 1344.3 | 1344.1 | 1344.2 | 1468 |
| 2025-04-25 15:22:00 | 1343.5 | 1344.1 | 1343.5 | 1344.1 | 1468 |
| 2025-04-25 15:21:00 | 1344.0 | 1344.8 | 1343.7 | 1344.1 | 8441 |
| 2025-04-25 15:20:00 | 1343.1 | 1344.0 | 1343.1 | 1344.0 | 1835 |
| 2025-04-25 15:19:00 | 1346.0 | 1346.0 | 1343.1 | 1343.1 | 3303 |
| 2025-04-25 15:18:00 | 1344.9 | 1346.0 | 1344.9 | 1346.0 | 1835 |
| 2025-04-25 15:17:00 | 1343.8 | 1344.9 | 1343.7 | 1344.9 | 5505 |
| 2025-04-25 15:16:00 | 1344.7 | 1344.7 | 1343.8 | 1343.8 | 5138 |
| 2025-04-25 15:15:00 | 1346.5 | 1346.5 | 1344.0 | 1344.7 | 5872 |
| 2025-04-25 15:14:00 | 1347.3 | 1347.3 | 1346.0 | 1346.5 | 3670 |
| 2025-04-25 15:13:00 | 1347.6 | 1347.6 | 1347.2 | 1347.3 | 2936 |
| 2025-04-25 15:12:00 | 1350.7 | 1351.0 | 1347.9 | 1347.9 | 7707 |
| 2025-04-25 15:11:00 | 1350.8 | 1350.8 | 1350.5 | 1350.7 | 1468 |
| 2025-04-25 15:10:00 | 1350.3 | 1350.9 | 1350.3 | 1350.5 | 4404 |
| 2025-04-25 15:09:00 | 1349.7 | 1350.0 | 1349.7 | 1350.0 | 367 |
| 2025-04-25 15:08:00 | 1350.2 | 1350.2 | 1349.7 | 1349.7 | 2569 |
| 2025-04-25 15:07:00 | 1351.1 | 1351.1 | 1350.5 | 1350.5 | 367 |
| 2025-04-25 15:06:00 | 1350.8 | 1352.3 | 1350.8 | 1351.1 | 1468 |
| 2025-04-25 15:05:00 | 1351.9 | 1351.9 | 1350.8 | 1350.8 | 4771 |
| 2025-04-25 15:04:00 | 1350.5 | 1352.2 | 1350.5 | 1352.2 | 1835 |
| 2025-04-25 15:03:00 | 1350.6 | 1350.6 | 1350.5 | 1350.5 | 4037 |
| 2025-04-25 15:02:00 | 1351.5 | 1351.5 | 1349.6 | 1349.6 | 2936 |
| 2025-04-25 15:01:00 | 1351.1 | 1351.5 | 1350.8 | 1351.5 | 2936 |
| 2025-04-25 15:00:00 | 1351.1 | 1352.0 | 1350.7 | 1351.4 | 1835 |
| 2025-04-25 14:59:00 | 1351.8 | 1351.9 | 1350.8 | 1351.1 | 2202 |
| 2025-04-25 14:58:00 | 1352.0 | 1352.5 | 1351.7 | 1351.7 | 734 |
| 2025-04-25 14:57:00 | 1351.3 | 1352.1 | 1351.3 | 1352.0 | 1101 |
| 2025-04-25 14:56:00 | 1351.9 | 1352.6 | 1351.3 | 1351.3 | 1835 |
| 2025-04-25 14:55:00 | 1352.6 | 1352.6 | 1351.9 | 1351.9 | 367 |
| 2025-04-25 14:54:00 | 1352.3 | 1352.6 | 1350.9 | 1352.6 | 2569 |
| 2025-04-25 14:53:00 | 1351.6 | 1352.3 | 1351.0 | 1352.3 | 1468 |
| 2025-04-25 14:52:00 | 1349.8 | 1351.6 | 1349.8 | 1351.6 | 3670 |
| 2025-04-25 14:51:00 | 1352.1 | 1352.1 | 1349.8 | 1349.8 | 1468 |
| 2025-04-25 14:50:00 | 1352.0 | 1352.1 | 1351.9 | 1352.1 | 1835 |
| 2025-04-25 14:49:00 | 1350.0 | 1351.3 | 1349.8 | 1351.3 | 1835 |
| 2025-04-25 14:48:00 | 1350.0 | 1350.0 | 1350.0 | 1350.0 | 734 |
| 2025-04-25 14:47:00 | 1351.3 | 1351.3 | 1350.0 | 1350.0 | 3303 |
| 2025-04-25 14:46:00 | 1351.0 | 1351.3 | 1350.6 | 1351.3 | 3303 |
| 2025-04-25 14:45:00 | 1352.3 | 1352.3 | 1351.0 | 1351.0 | 2202 |
| 2025-04-25 14:44:00 | 1351.3 | 1352.3 | 1351.3 | 1351.8 | 3303 |
| 2025-04-25 14:43:00 | 1351.0 | 1351.3 | 1350.7 | 1351.3 | 1468 |
| 2025-04-25 14:42:00 | 1350.3 | 1353.0 | 1350.3 | 1351.0 | 1468 |
| 2025-04-25 14:41:00 | 1350.3 | 1350.3 | 1350.3 | 1350.3 | 367 |
| 2025-04-25 14:40:00 | 1351.4 | 1351.4 | 1349.6 | 1350.4 | 2936 |
| 2025-04-25 14:39:00 | 1350.7 | 1351.4 | 1350.7 | 1351.4 | 1468 |
| 2025-04-25 14:38:00 | 1348.7 | 1350.7 | 1348.7 | 1350.7 | 734 |
| 2025-04-25 14:37:00 | 1349.0 | 1350.5 | 1348.7 | 1348.7 | 4404 |
| 2025-04-25 14:36:00 | 1350.3 | 1350.5 | 1349.0 | 1349.0 | 8808 |
| 2025-04-25 14:35:00 | 1350.8 | 1351.1 | 1350.0 | 1350.0 | 11010 |
| 2025-04-25 14:34:00 | 1351.1 | 1351.9 | 1350.8 | 1350.8 | 3670 |
| 2025-04-25 14:33:00 | 1351.7 | 1351.7 | 1351.0 | 1351.5 | 2569 |
| 2025-04-25 14:32:00 | 1352.2 | 1352.2 | 1351.2 | 1351.7 | 2569 |
| 2025-04-25 14:31:00 | 1353.5 | 1354.1 | 1351.2 | 1352.2 | 16515 |
| 2025-04-25 14:30:00 | 1354.7 | 1356.1 | 1353.7 | 1353.7 | 1468 |
| 2025-04-25 14:29:00 | 1355.6 | 1355.6 | 1354.4 | 1355.3 | 1835 |
| 2025-04-25 14:28:00 | 1355.6 | 1355.6 | 1355.6 | 1355.6 | 0 |
| 2025-04-25 14:27:00 | 1355.0 | 1355.6 | 1355.0 | 1355.6 | 734 |
| 2025-04-25 14:26:00 | 1355.7 | 1356.0 | 1355.0 | 1355.0 | 1835 |
| 2025-04-25 14:25:00 | 1356.6 | 1356.6 | 1355.5 | 1355.7 | 3303 |
| 2025-04-25 14:24:00 | 1355.0 | 1356.6 | 1355.0 | 1356.6 | 2202 |
| 2025-04-25 14:23:00 | 1355.7 | 1356.6 | 1355.0 | 1355.0 | 1468 |
| 2025-04-25 14:22:00 | 1355.7 | 1355.7 | 1355.7 | 1355.7 | 0 |
| 2025-04-25 14:21:00 | 1357.5 | 1357.5 | 1355.7 | 1355.7 | 367 |
| 2025-04-25 14:20:00 | 1357.5 | 1357.5 | 1357.5 | 1357.5 | 0 |
| 2025-04-25 14:19:00 | 1355.5 | 1358.2 | 1355.5 | 1357.5 | 1835 |
| 2025-04-25 14:18:00 | 1357.0 | 1357.0 | 1355.5 | 1355.5 | 1101 |
| 2025-04-25 14:17:00 | 1357.1 | 1357.8 | 1355.6 | 1357.0 | 4037 |
| 2025-04-25 14:16:00 | 1354.6 | 1356.7 | 1354.6 | 1356.7 | 2202 |
| 2025-04-25 14:15:00 | 1352.0 | 1354.6 | 1352.0 | 1354.6 | 1468 |
| 2025-04-25 14:14:00 | 1351.0 | 1352.9 | 1351.0 | 1352.9 | 1101 |
| 2025-04-25 14:13:00 | 1351.2 | 1352.1 | 1351.0 | 1351.0 | 1101 |
| 2025-04-25 14:12:00 | 1352.9 | 1352.9 | 1350.2 | 1350.6 | 4037 |
| 2025-04-25 14:11:00 | 1352.0 | 1353.5 | 1352.0 | 1352.9 | 1101 |
| 2025-04-25 14:10:00 | 1355.0 | 1355.0 | 1352.0 | 1352.0 | 9909 |
| 2025-04-25 14:09:00 | 1356.7 | 1357.1 | 1354.3 | 1354.7 | 5505 |
| 2025-04-25 14:08:00 | 1357.9 | 1358.1 | 1357.6 | 1357.6 | 1468 |
| 2025-04-25 14:07:00 | 1360.1 | 1360.1 | 1357.9 | 1357.9 | 4037 |
| 2025-04-25 14:06:00 | 1360.8 | 1360.8 | 1360.0 | 1360.1 | 1835 |
| 2025-04-25 14:05:00 | 1361.2 | 1362.0 | 1360.2 | 1360.8 | 1101 |
| 2025-04-25 14:04:00 | 1362.6 | 1362.6 | 1361.0 | 1361.2 | 3670 |
| 2025-04-25 14:03:00 | 1362.9 | 1362.9 | 1362.6 | 1362.6 | 367 |
| 2025-04-25 14:02:00 | 1361.7 | 1362.9 | 1361.7 | 1362.9 | 1835 |
| 2025-04-25 14:01:00 | 1362.7 | 1362.7 | 1361.9 | 1362.7 | 5138 |
| 2025-04-25 14:00:00 | 1362.8 | 1363.6 | 1362.7 | 1362.7 | 1101 |
| 2025-04-25 13:59:00 | 1362.6 | 1362.8 | 1362.6 | 1362.6 | 1468 |
| 2025-04-25 13:58:00 | 1360.0 | 1362.6 | 1360.0 | 1362.6 | 2569 |
| 2025-04-25 13:57:00 | 1360.0 | 1360.0 | 1360.0 | 1360.0 | 367 |
| 2025-04-25 13:56:00 | 1358.8 | 1359.5 | 1358.8 | 1359.5 | 734 |
| 2025-04-25 13:55:00 | 1360.0 | 1360.0 | 1359.2 | 1359.2 | 1101 |
| 2025-04-25 13:54:00 | 1358.9 | 1360.0 | 1358.9 | 1360.0 | 367 |
| 2025-04-25 13:53:00 | 1358.5 | 1358.9 | 1358.4 | 1358.9 | 1468 |
| 2025-04-25 13:52:00 | 1359.1 | 1359.1 | 1358.5 | 1358.5 | 1101 |
| 2025-04-25 13:51:00 | 1359.5 | 1360.9 | 1359.1 | 1359.1 | 4404 |
| 2025-04-25 13:50:00 | 1358.7 | 1359.9 | 1357.6 | 1359.7 | 2202 |