Astec LifeSciences share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Astec LifeSciences		MCap (aprox) 1731.3 Crores	Symbol : ASTEC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
15.5%	4.2%	47.9%	20.7%	23.4%	8.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	771.8	35.15	120.07k	4.8%
21-05-26	Thu	736.65	-14.9	41.58k	-2.0%	Data Update : 8 PM
20-05-26	Wed	751.55	12.8	116.97k	1.7%	22-05-26 : 771.8
19-05-26	Tue	738.75	-16	196.64k	-2.1%
18-05-26	Mon	754.75	78.95	2.41m	11.7%	Compared to  :  13-05-26 668.4
15-05-26	Fri	675.8	18.6	40.96k	2.8%
14-05-26	Thu	657.2	-11.2	28.71k	-1.7%	7 Days %
13-05-26	Wed	668.4	-3.1	37.2k	-0.5%	15.5%
12-05-26	Tue	671.5	-22.75	24.48k	-3.3%
11-05-26	Mon	694.25	-16.45	19.68k	-2.3%	Compared to  :  22-04-26 740.6
08-05-26	Fri	710.7	-4.55	27.29k	-0.6%
07-05-26	Thu	715.25	3.1	40.12k	0.4%	1 Month %
06-05-26	Wed	712.15	38.4	72.32k	5.7%	4.2%
05-05-26	Tue	673.75	-38.85	152.43k	-5.5%	.
04-05-26	Mon	712.6	17.9	41.48k	2.6%	Compared to  :  23-03-26 521.85
30-04-26	Thu	694.7	-5.7	52.36k	-0.8%
29-04-26	Wed	700.4	-26.35	74.3k	-3.6%	2 Months %
28-04-26	Tue	726.75	-23.15	75.48k	-3.1%	47.9%
27-04-26	Mon	749.9	29.1	96.05k	4.0%
24-04-26	Fri	720.8	-13.6	39.16k	-1.9%	Compared to  :  23-02-26 639.4
23-04-26	Thu	734.4	-6.2	52.54k	-0.8%
22-04-26	Wed	740.6	42.5	202.09k	6.1%	3 Months %
21-04-26	Tue	698.1	-8.4	37.33k	-1.2%	20.7%
20-04-26	Mon	706.5	-20.3	71.56k	-2.8%
17-04-26	Fri	726.8	-23.4	367.98k	-3.1%	Compared to  :  21-11-25 625.35
16-04-26	Thu	750.2	101.1	2.02m	15.6%
15-04-26	Wed	649.1	13.45	189.71k	2.1%	6 Months %
13-04-26	Mon	635.65	-23.3	373.98k	-3.5%	23.4%
10-04-26	Fri	658.95	98.95	3.45m	17.7%
09-04-26	Thu	560	9.4	173.93k	1.7%	Compared to  :  22-05-25 712.6
08-04-26	Wed	550.6	11.85	96.6k	2.2%
07-04-26	Tue	538.75	-6.45	30.92k	-1.2%	1 year %
06-04-26	Mon	545.2	2.2	84.42k	0.4%	8.3%
02-04-26	Thu	543	-14.85	56.17k	-2.7%
01-04-26	Wed	557.85	17.25	79.55k	3.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	540.6	-39.2	196.84k	-6.8%
27-03-26	Fri	579.8	-43.7	680.78k	-7.0%
25-03-26	Wed	623.5	99.5	3.66m	19.0%
24-03-26	Tue	524	2.15	69.18k	0.4%
23-03-26	Mon	521.85	-41	56.87k	-7.3%
20-03-26	Fri	562.85	-2	23.7k	-0.4%
19-03-26	Thu	564.85	-30.45	32.9k	-5.1%
18-03-26	Wed	595.3	-25.35	54.12k	1.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	620.65	2.3	19.86k	0.4%
26-02-26	Thu	618.35	-7.05	11.95k	-1.1%
25-02-26	Wed	625.4	-7.65	18.39k	-1.2%
24-02-26	Tue	633.05	-6.35	23.66k	-1.0%
23-02-26	Mon	639.4	2.9	28.05k	0.5%
20-02-26	Fri	636.5	-6.1	22.12k	-0.9%
19-02-26	Thu	642.6	19.45	79.24k	3.1%
18-02-26	Wed	623.15	-13.75	23.65k	-2.2%
17-02-26	Tue	636.9	-11.55	99.33k	-1.8%
16-02-26	Mon	648.45	26.55	161.26k	4.3%
13-02-26	Fri	621.9	-11.8	34.7k	-1.9%
12-02-26	Thu	633.7	-2	27.67k	-0.3%
11-02-26	Wed	635.7	-0.25	43.88k	0.0%
10-02-26	Tue	635.95	-21.9	69.15k	-3.3%
09-02-26	Mon	657.85	50.1	1.31m	8.2%
06-02-26	Fri	607.75	14.5	49.86k	2.4%
05-02-26	Thu	593.25	7.45	47.11k	1.3%
04-02-26	Wed	585.8	16.3	74.24k	2.9%
03-02-26	Tue	569.5	-5.5	305.97k	-1.0%
02-02-26	Mon	575	-0.4	61.28k	-0.1%
01-02-26	Sun	575.4	-11.8	42.61k	-2.0%
30-01-26	Fri	587.2	9.9	36.68k	1.7%
29-01-26	Thu	577.3	7.85	62k	1.4%
28-01-26	Wed	569.45	-24.35	56.96k	-4.1%
27-01-26	Tue	593.8	5.95	73.8k	1.0%
23-01-26	Fri	587.85	-30.55	190.98k	-4.9%
22-01-26	Thu	618.4	-44.25	75.34k	-6.7%
21-01-26	Wed	662.65	13	79.31k	2.0%
20-01-26	Tue	649.65	-1.85	93k	-0.3%
19-01-26	Mon	651.5	14.3	94.97k	2.2%
16-01-26	Fri	637.2	-0.65	104.77k	-0.1%
14-01-26	Wed	637.85	-1.55	125.72k	-0.2%
13-01-26	Tue	639.4	-25.4	83.46k	-3.8%
12-01-26	Mon	664.8	-22.8	85.29k	-3.3%
09-01-26	Fri	687.6	-6.8	67.78k	-1.0%
08-01-26	Thu	694.4	-15.8	71.27k	-2.2%
07-01-26	Wed	710.2	-4.95	62.37k	-0.7%
06-01-26	Tue	715.15	6	51.76k	0.8%
05-01-26	Mon	709.15	4.15	90.43k	0.6%
02-01-26	Fri	705	0.7	54.42k	0.1%
01-01-26	Thu	704.3	0.65	77.96k	0.1%
31-12-25	Wed	703.65	-7.75	95.99k	-1.1%
30-12-25	Tue	711.4	-5.3	40.66k	-0.7%
29-12-25	Mon	716.7	-14.1	78.67k	-1.9%
26-12-25	Fri	730.8	10	131.17k	1.4%
24-12-25	Wed	720.8	2.15	104.33k	0.3%
23-12-25	Tue	718.65	7.3	125.71k	1.0%
22-12-25	Mon	711.35	-6.35	136.77k	-0.9%
19-12-25	Fri	717.7	-2.45	187.36k	-0.3%
18-12-25	Thu	720.15	9.5	423.4k	1.3%
17-12-25	Wed	710.65	6.75	241.45k	1.0%
16-12-25	Tue	703.9	-9.55	315.91k	-1.3%
15-12-25	Mon	713.45	-6	368.54k	-0.8%
12-12-25	Fri	719.45	-29.1	424.89k	-3.9%
11-12-25	Thu	748.55	35	1.47m	4.9%
10-12-25	Wed	713.55	-47.1	598.4k	-6.2%
09-12-25	Tue	760.65	-54.25	719.02k	-6.7%
08-12-25	Mon	814.9	-37.25	740.86k	-4.4%
05-12-25	Fri	852.15	55.9	4.95m	7.0%
04-12-25	Thu	796.25	-23.45	575.47k	-2.9%
03-12-25	Wed	819.7	-18.2	1.14m	-2.2%
02-12-25	Tue	837.9	-18.2	2.24m	-2.1%
01-12-25	Mon	856.1	-35.65	3.63m	-4.0%
28-11-25	Fri	891.75	-27	5.56m	-2.9%
27-11-25	Thu	918.75	28.75	12.88m	3.2%
26-11-25	Wed	890	61	23.47m	7.4%
25-11-25	Tue	829	94.95	18.14m	12.9%
24-11-25	Mon	734.05	108.7	8.14m	17.4%
21-11-25	Fri	625.35	-24	44.51k	-3.7%
20-11-25	Thu	649.35	12.15	32.46k	1.9%
19-11-25	Wed	637.2	5.35	16.3k	0.8%
18-11-25	Tue	631.85	3.4	32.72k	0.5%
17-11-25	Mon	628.45	15.9	35.37k	2.6%
14-11-25	Fri	612.55	-6.05	49.23k	-1.0%
13-11-25	Thu	618.6	1.2	43.56k	0.2%
12-11-25	Wed	617.4	-15.35	40.85k	-2.4%
11-11-25	Tue	632.75	-11.15	43.81k	-1.7%
10-11-25	Mon	643.9	-19.8	12.41k	-3.0%
07-11-25	Fri	663.7	-8.55	20.89k	-1.3%
06-11-25	Thu	672.25	12.2	27.99k	1.8%
04-11-25	Tue	660.05	-1.4	25.74k	-0.2%
03-11-25	Mon	661.45	-10.1	32.68k	-1.5%
31-10-25	Fri	671.55	-12.25	40.17k	-1.8%
30-10-25	Thu	683.8	23.95	64.2k	3.6%
29-10-25	Wed	659.85	-8.4	46.57k	-1.3%
28-10-25	Tue	668.25	-19.55	68.42k	-2.8%
27-10-25	Mon	687.8	-11.7	92.62k	-1.7%
24-10-25	Fri	699.5	-7.1	20.2k	-1.0%
23-10-25	Thu	706.6	-22.45	178.93k	-3.1%
21-10-25	Tue	729.05	1.15	3.69m	0.2%
20-10-25	Mon	727.9	-1	11.56k	-0.1%
17-10-25	Fri	728.9	-7.8	10.84k	-1.1%
16-10-25	Thu	736.7	-10.1	8k	-1.4%
15-10-25	Wed	746.8	-18.95	11.62k	-2.5%
14-10-25	Tue	765.75	2.15	11.87k	0.3%
13-10-25	Mon	763.6	-19.75	11.44k	-2.5%
10-10-25	Fri	783.35	-8.9	6.37k	-1.1%
09-10-25	Thu	792.25	-6.5	7.21k	-0.8%
08-10-25	Wed	798.75	3.05	4.76k	0.4%
07-10-25	Tue	795.7	-6.75	7.09k	-0.8%
06-10-25	Mon	802.45	-2.25	10.95k	-0.3%
03-10-25	Fri	804.7	-7.7	4.72k	-0.9%
01-10-25	Wed	812.4	-6.75	9.6k	-0.8%
30-09-25	Tue	819.15	-9.95	16.11k	-1.2%
29-09-25	Mon	829.1	9.45	12.07k	1.2%
26-09-25	Fri	819.65	-10.25	17.68k	-1.2%
25-09-25	Thu	829.9	-20.3	6.96k	-2.4%
24-09-25	Wed	850.2	25.25	21.87k	3.1%
23-09-25	Tue	824.95	-10.8	11.16k	-1.3%
22-09-25	Mon	835.75	-10.4	18.99k	-1.2%
19-09-25	Fri	846.15	9.7	10.91k	1.2%
18-09-25	Thu	836.45	-3.95	6.78k	-0.5%
17-09-25	Wed	840.4	-10.15	7.56k	-1.2%
16-09-25	Tue	850.55	-7.35	7.94k	-0.9%
15-09-25	Mon	857.9	5.45	5.32k	0.6%
12-09-25	Fri	852.45	-14.05	7.35k	-1.6%
11-09-25	Thu	866.5	20.35	22.1k	2.4%
10-09-25	Wed	846.15	-4.35	8.11k	-0.5%
09-09-25	Tue	850.5	-2.6	4.53k	-0.3%
08-09-25	Mon	853.1	-0.35	6.03k	0.0%
05-09-25	Fri	853.45	-5.25	8.36k	-0.6%
04-09-25	Thu	858.7	-13.1	17.28k	-1.5%
03-09-25	Wed	871.8	-0.9	44.63k	-0.1%
02-09-25	Tue	872.7	15.4	29.74k	1.8%
01-09-25	Mon	857.3	17.7	34.96k	2.1%
29-08-25	Fri	839.6	-28.5	20.87k	-3.3%
28-08-25	Thu	868.1	-34.4	165.99k	-3.8%
26-08-25	Tue	902.5	83.15	162.12k	10.1%
25-08-25	Mon	819.35	-8.3	12.74k	-1.0%
22-08-25	Fri	827.65	-0.5	14.57k	-0.1%
21-08-25	Thu	828.15	30.65	20.68k	3.8%
20-08-25	Wed	797.5	-12.65	14.88k	-1.6%
19-08-25	Tue	810.15	9.8	429.51k	1.2%
18-08-25	Mon	800.35	-22.95	30.4k	-2.8%
14-08-25	Thu	823.3	36.95	186.29k	4.7%
13-08-25	Wed	786.35	-17.3	14.23k	-2.2%
12-08-25	Tue	803.65	-26.9	17.04k	-3.2%
11-08-25	Mon	830.55	-19.85	21.36k	-2.3%
08-08-25	Fri	850.4	-12.4	20.85k	-1.4%
07-08-25	Thu	862.8	-21.45	18.91k	-2.4%
06-08-25	Wed	884.25	4.75	8.02k	0.5%
05-08-25	Tue	879.5	-26.8	26.79k	-3.0%
04-08-25	Mon	906.3	41.8	49.57k	4.8%
01-08-25	Fri	864.5	-8.6	12.09k	-1.0%
31-07-25	Thu	873.1	9.9	67.17k	1.1%
30-07-25	Wed	863.2	-36.95	132k	-4.1%
29-07-25	Tue	900.15	-4.3	15.25k	-0.5%
28-07-25	Mon	904.45	10.6	20.38k	1.2%
25-07-25	Fri	893.85	-18.35	54.57k	-2.0%
24-07-25	Thu	912.2	-0.95	24.44k	-0.1%
23-07-25	Wed	913.15	11.7	35.98k	1.3%
22-07-25	Tue	901.45	-7.65	36.61k	-0.8%
21-07-25	Mon	909.1	-13.65	40.86k	-1.5%
18-07-25	Fri	922.75	-0.35	10.91k	0.0%
17-07-25	Thu	923.1	-7.2	21.54k	-0.8%
16-07-25	Wed	930.3	36.75	34.06k	4.1%
15-07-25	Tue	893.55	-4.75	17.14k	-0.5%
14-07-25	Mon	898.3	-15.75	33.73k	-1.7%
11-07-25	Fri	914.05	-20.35	18.12k	-2.2%
10-07-25	Thu	913	1.05	19.73k	0.1%
09-07-25	Wed	933.35	-11.65	21.72k	-1.2%
08-07-25	Tue	945	-2.55	114.5k	-0.3%
07-07-25	Mon	947.55	-2.35	52.82k	-0.2%
04-07-25	Fri	949.9	-0.85	51.25k	-0.1%
03-07-25	Thu	950.75	26.1	155.86k	2.8%
02-07-25	Wed	924.65	-11.9	47.85k	-1.3%
01-07-25	Tue	936.55	-35.25	154.33k	-3.6%
30-06-25	Mon	971.8	83.6	664.5k	9.4%
27-06-25	Fri	888.2	63.85	385.05k	7.7%
26-06-25	Thu	824.35	59.8	662.23k	7.8%
25-06-25	Wed	764.55	7.45	29.77k	1.0%
24-06-25	Tue	757.1	14.95	95.96k	2.0%
23-06-25	Mon	742.15	-24.35	18.58k	-3.2%
20-06-25	Fri	766.5	0.6	15.05k	0.1%
19-06-25	Thu	765.9	-34.25	48.58k	-4.3%
18-06-25	Wed	800.15	11.25	14.25k	1.4%
17-06-25	Tue	788.9	-17.2	18.81k	-2.1%
16-06-25	Mon	806.1	-2.6	34.74k	-0.3%
13-06-25	Fri	808.7	-2.65	21.28k	-0.3%
12-06-25	Thu	811.35	-0.5	34.28k	-0.1%
11-06-25	Wed	811.85	1.1	44.23k	0.1%
10-06-25	Tue	810.75	29	82.47k	3.7%
09-06-25	Mon	781.75	54.2	95.35k	7.4%
06-06-25	Fri	727.55	13.7	30.51k	1.9%
05-06-25	Thu	713.85	22.45	40.06k	3.2%
04-06-25	Wed	691.4	19.2	24.15k	2.9%
03-06-25	Tue	672.2	-6.15	23.34k	-0.9%
02-06-25	Mon	678.35	9.95	17.68k	1.5%
30-05-25	Fri	668.4	-25.25	42.1k	-3.6%
29-05-25	Thu	693.65	5.65	20.58k	0.8%
28-05-25	Wed	688	-18.5	53.92k	-2.6%
27-05-25	Tue	706.5	3.5	22.69k	0.5%
26-05-25	Mon	703	1.75	13.3k	0.2%
23-05-25	Fri	701.25	-11.35	30.29k	-1.6%
22-05-25	Thu	712.6	-17.1	21.4k	-2.3%
21-05-25	Wed	729.7	2.85	9.15k	0.4%