ASTEC Historical Share Price Data

Astec Lifesciences Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	1119	1135	1112.05	1130.3	3726	50852845.15	23482	22.95	11.30
20-Mar-2024	1130.3	1134.05	1100	1111.25	5319	35144224.65	13523	34.05	-19.05
21-Mar-2024	1114.55	1120.7	1101.5	1110.25	2186	21529568.05	10612	19.20	-4.30
22-Mar-2024	1115.85	1132	1100	1120.15	3319	35418801.35	15205	32.00	4.30
26-Mar-2024	1127.1	1134	1095.1	1104	3865	26192565	11316	38.90	-23.10
27-Mar-2024	1104	1120	1041.9	1054.9	7216	63944837.55	31532	78.10	-49.10
28-Mar-2024	1054.85	1097	1049.3	1067.45	4697	41338972.7	19456	47.70	12.60
01-Apr-2024	1067.5	1122	1065.6	1110.5	3158	25259378.15	10447	56.40	43.00
02-Apr-2024	1110.05	1127	1082.55	1095.95	2528	24724492.2	10762	44.45	-14.10
03-Apr-2024	1085	1166.15	1085	1141.75	14560	143348559.75	74459	81.15	56.75
04-Apr-2024	1149.15	1171.75	1123.85	1157.8	7216	71039122.5	36896	47.90	8.65
05-Apr-2024	1149.8	1239.95	1140.7	1205.7	18055	133388375.65	38256	99.25	55.90
08-Apr-2024	1206	1274.4	1187	1264.9	11195	121452459.4	53159	87.40	58.90
09-Apr-2024	1265.75	1266.75	1235	1253.95	15907	234339285.05	138501	31.75	-11.80
10-Apr-2024	1242.35	1335.75	1235.4	1301.05	19427	365613769.9	179212	100.35	58.70
12-Apr-2024	1293.5	1336	1266.5	1289.25	18499	157864043.85	56191	69.50	-4.25
15-Apr-2024	1282	1285	1225.2	1244.2	7351	51278587.6	40922	59.80	-37.80
16-Apr-2024	1234.1	1301.75	1230	1257	9436	89233913.15	27923	71.75	22.90
18-Apr-2024	1251	1282.15	1241.35	1261.55	6477	53461959.3	13776	40.80	10.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.