Asian Star Company share price history

NSE: ASTARBSE: 531847Consumer DurablesSmall Cap

Asian Star Company Limited · Face value ₹10 · Listed Jul 1996

₹651.00₹27.75 (4.09%)BSE ₹640.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹678.75.

30 Oct: open ₹625.00, high ₹699.00, low ₹625.00

52-week range of BSE trades to 30 Oct 2026

₹533.10Low, 9 Jan 2026₹842.00High, 21 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹1,042 Cr1,481st largest listed
P/E: 31.32
P/B: 0.63
Dividend yield: 0.23%
ROE: 2.1%
ROCE: 2.1%
Debt to equity: 0.30
Volume, NSE: 1,06242.1% delivered

Asian Star Company share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Asian Star Company's share price is on record from 2 Jan 2007, when it closed at ₹897.87, to 30 Oct 2026. Its highest close was ₹1,537.35 on 12 Feb 2018 and its lowest ₹508.00 on 24 Mar 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	651.00	−2.8%	807.35	543.05	669.65	848.00	485.00	65,776
2025BSE close	669.65	−16.8%	809.00	615.75	805.00	870.00	605.00	28,280
2024BSE close	805.00	−6.3%	915.25	744.00	897.00	996.70	697.85	1,19,239
2023BSE close	859.40	+19.1%	901.00	657.90	758.35	1,046.40	627.75	1,03,414
2022BSE close	721.35	−21.0%	921.65	700.20	915.00	978.00	673.95	36,070
2021BSE close	913.05	+32.3%	1,045.00	652.95	690.00	1,086.05	645.00	33,462
2020BSE close	690.00	−9.0%	824.00	585.00	758.00	825.00	556.00	3,801
2019BSE close	758.00	+2.7%	882.00	615.00	710.05	882.00	610.00	1,429
2018BSE close	738.00	−45.2%	1,537.35	720.40	1,281.00	1,614.20	655.00	17,038
2017BSE close	1,347.85	+93.9%	1,367.95	620.00	695.00	1,373.00	589.00	2,603
2016BSE close	695.00	−2.8%	854.00	601.00	691.00	854.00	601.00	636
2015BSE close	715.00	−31.3%	1,253.25	653.25	989.00	1,300.00	653.25	15,971
2014BSE close	1,040.00	+70.9%	1,424.00	515.00	579.00	1,539.00	511.95	56,758
2013BSE close	608.50	−12.1%	801.00	589.05	672.30	801.00	589.05	5,962
2012BSE close	692.50	−5.6%	944.95	519.40	740.67	944.95	519.40	23,645
2011BSE close	733.20	+19.7%	938.60	573.33	610.00	1,052.67	524.67	5,13,291
2010BSE close	612.57	−24.5%	831.33	570.47	853.33	900.00	534.00	12,79,542
2009BSE close	811.17	−4.5%	1,198.47	531.67	883.33	1,332.67	502.00	76,44,791
2008BSE close	849.33	−4.9%	973.83	508.00	898.67	1,050.00	410.00	91,32,878
2007BSE close	893.03	–	913.33	832.77	874.03	1,050.00	752.83	40,77,540

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The close is the year's last trade for 2019 (22 Nov 2019) and 2016 (15 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	651.00	−4.2%	660.00	714.00	538.00	6,515
Sep 2026	679.70	+13.3%	600.00	848.00	485.00	38,682
Aug 2026	599.90	+0.8%	624.90	629.00	555.00	2,689
Jul 2026	594.95	−7.0%	638.90	644.80	525.50	1,987
Jun 2026	639.90	−1.6%	660.00	694.95	583.00	2,512
May 2026	650.00	+4.4%	672.00	723.00	607.00	3,827
Apr 2026BSE close	622.60	+2.1%	601.00	666.00	555.05	1,113
Mar 2026BSE close	610.00	+0.7%	606.00	629.95	551.00	636
Feb 2026BSE close	606.00	−0.5%	580.10	700.05	575.00	1,719
Jan 2026BSE close	609.00	−9.1%	669.65	701.00	533.10	6,096
Dec 2025BSE close	669.65	−6.9%	728.90	730.00	605.00	4,496
Nov 2025BSE close	719.00	0.0%	738.00	757.00	676.90	2,163
Oct 2025BSE close	719.00	−2.8%	702.00	763.00	691.45	763
Sep 2025BSE close	740.00	+4.4%	757.95	757.95	702.00	934
Aug 2025BSE close	708.55	−4.3%	740.00	768.00	630.00	530
Jul 2025BSE close	740.00	−1.0%	744.15	772.00	720.00	3,599
Jun 2025BSE close	747.85	+1.5%	736.70	771.65	701.10	2,033
May 2025BSE close	736.70	+3.5%	730.00	792.70	680.00	2,277
Apr 2025BSE close	711.90	−2.3%	765.00	799.95	688.00	2,639
Mar 2025BSE close	728.55	−1.2%	745.00	870.00	701.00	1,385
Feb 2025BSE close	737.10	−6.7%	770.00	799.00	682.00	3,741
Jan 2025BSE close	789.85	−1.9%	805.00	809.95	754.00	3,720
Dec 2024BSE close	805.00	+1.8%	782.20	864.40	782.20	3,490
Nov 2024BSE close	791.15	−2.2%	926.95	926.95	755.00	6,306
Oct 2024BSE close	808.70	−3.0%	840.05	887.85	765.00	6,945
Sep 2024BSE close	834.10	−2.8%	866.50	996.70	800.20	29,798
Aug 2024BSE close	857.90	+1.5%	874.85	950.00	725.00	16,522
Jul 2024BSE close	845.50	+8.4%	792.85	910.00	761.60	6,203
Jun 2024BSE close	779.75	−3.4%	931.00	931.00	751.10	2,785
May 2024BSE close	807.00	+0.3%	823.00	874.00	697.85	4,198
Apr 2024BSE close	804.65	+7.0%	752.05	825.00	752.05	1,600
Mar 2024BSE close	752.05	−7.3%	839.90	839.90	731.05	5,157
Feb 2024BSE close	811.40	−6.3%	874.65	934.00	782.90	12,064
Jan 2024BSE close	865.85	+0.8%	897.00	932.00	800.00	24,171
Dec 2023BSE close	859.40	−3.8%	908.50	919.00	755.10	33,991
Nov 2023BSE close	893.70	+8.0%	855.00	1,046.40	820.00	42,182
Oct 2023BSE close	827.45	+3.2%	801.05	880.00	724.50	3,201
Sep 2023BSE close	801.80	+1.6%	752.00	885.00	752.00	4,179
Aug 2023BSE close	788.95	+12.7%	695.35	855.90	695.35	5,421
Jul 2023BSE close	700.00	−3.3%	693.05	836.70	679.10	4,192
Jun 2023BSE close	723.80	+8.5%	667.00	734.95	650.00	2,460
May 2023BSE close	667.00	−3.6%	697.85	727.80	627.75	1,447
Apr 2023BSE close	691.95	+0.3%	699.45	717.80	651.10	528
Mar 2023BSE close	690.00	+1.2%	709.85	749.65	670.00	1,050
Feb 2023BSE close	682.15	−7.4%	726.05	755.00	651.05	2,029
Jan 2023BSE close	736.70	+2.1%	758.35	795.90	701.10	2,734
Dec 2022BSE close	721.35	−5.2%	738.05	790.75	692.00	1,644
Nov 2022BSE close	760.90	+5.2%	742.75	812.90	685.00	3,607
Oct 2022BSE close	723.25	−0.9%	748.85	825.00	702.05	1,571
Sep 2022BSE close	730.15	−0.6%	749.55	839.00	679.05	2,666
Aug 2022BSE close	734.85	−8.1%	800.05	890.00	673.95	4,012
Jul 2022BSE close	799.90	+3.1%	750.05	838.00	704.55	1,792
Jun 2022BSE close	775.95	−4.5%	846.95	849.95	699.80	1,918
May 2022BSE close	812.10	−1.0%	821.00	865.80	702.00	877
Apr 2022BSE close	820.05	+9.6%	799.95	948.00	698.00	4,208
Mar 2022BSE close	748.10	−13.9%	800.05	898.95	700.00	2,190
Feb 2022BSE close	868.50	−5.2%	917.05	955.00	803.05	3,775
Jan 2022BSE close	915.95	+0.3%	915.00	978.00	810.50	7,810
Dec 2021BSE close	913.05	+6.4%	888.60	999.00	805.15	3,706
Nov 2021BSE close	858.00	−5.2%	1,086.05	1,086.05	761.00	3,615
Oct 2021BSE close	905.05	+0.6%	900.00	1,069.05	736.95	3,884
Sep 2021BSE close	900.00	+5.9%	893.00	997.00	822.60	3,594
Aug 2021BSE close	850.15	−5.2%	915.00	942.00	767.20	7,131
Jul 2021BSE close	897.15	−0.3%	900.00	980.00	853.05	3,662
Jun 2021BSE close	900.00	−11.6%	1,067.90	1,081.00	880.95	6,572
May 2021BSE close	1,018.00	+54.2%	693.10	1,023.85	693.10	629
Apr 2021BSE close	660.10	−16.2%	797.95	797.95	657.40	100
Mar 2021BSE close	787.95	−5.6%	820.00	889.75	787.95	270
Feb 2021BSE close	835.00	+16.1%	715.00	840.00	712.40	149
Jan 2021BSE close	719.00	+4.2%	690.00	724.50	645.00	150
Dec 2020BSE close	690.00	+4.7%	659.00	749.90	621.00	720
Nov 2020BSE close	659.00	+1.4%	665.00	699.00	628.00	88
Oct 2020BSE close	650.00	+0.2%	629.00	650.00	586.25	124
Sep 2020BSE close	649.00	−5.8%	655.00	685.00	591.30	235
Aug 2020BSE close	689.00	+13.0%	640.00	689.00	599.00	541
Jul 2020BSE close	610.00	−12.1%	660.00	692.00	591.85	1,143
Jun 2020BSE close	694.00	+4.5%	631.75	707.00	630.80	393
May 2020BSE close	664.00	+10.7%	625.00	710.00	556.00	119
Apr 2020BSE close	600.00	−15.8%	677.00	707.00	575.00	171
Mar 2020BSE close	712.50	−11.8%	800.00	801.00	712.50	69
Feb 2020BSE close	808.00	+4.1%	770.00	808.00	770.00	97
Jan 2020BSE close	776.00	+2.4%	758.00	825.00	685.00	101
Nov 2019BSE close	758.00	−10.8%	810.00	850.00	758.00	41
Oct 2019BSE close	850.00	+16.2%	768.00	882.00	768.00	92
Sep 2019BSE close	731.50	−0.5%	771.60	809.95	731.50	52
Aug 2019BSE close	734.90	0.0%	735.00	735.00	734.25	51
Jul 2019BSE close	735.00	0.0%	735.00	735.00	735.00	37
May 2019BSE close	735.00	+11.4%	651.00	808.95	650.95	347
Apr 2019BSE close	660.00	−6.9%	704.00	720.00	660.00	252
Mar 2019BSE close	709.00	+8.9%	630.00	745.30	615.00	133
Feb 2019BSE close	651.00	−4.5%	700.00	740.00	610.00	228
Jan 2019BSE close	681.45	−7.7%	710.05	823.00	646.10	196
Dec 2018BSE close	738.00	−1.7%	789.95	829.95	655.00	404
Nov 2018BSE close	751.10	−7.3%	750.05	921.00	696.00	751
Oct 2018BSE close	810.00	+7.2%	770.00	958.95	729.95	189
Sep 2018BSE close	755.50	−14.2%	753.00	898.00	696.00	686
Aug 2018BSE close	881.00	−3.9%	979.95	1,062.00	712.10	1,353
Jul 2018BSE close	916.60	+11.2%	760.00	1,081.00	724.00	234
Jun 2018BSE close	824.00	−10.9%	945.00	1,059.95	810.00	1,414
May 2018BSE close	925.00	−3.5%	960.00	1,000.00	803.30	6,357
Apr 2018BSE close	958.20	−9.7%	1,008.10	1,057.95	880.00	3,741
Mar 2018BSE close	1,061.15	−9.6%	1,178.00	1,286.25	1,061.15	95
Feb 2018BSE close	1,173.60	−19.1%	1,473.85	1,614.20	1,162.80	1,694
Jan 2018BSE close	1,449.85	+7.6%	1,281.00	1,490.00	1,239.95	120
Dec 2017BSE close	1,347.85	+11.9%	1,205.00	1,373.00	1,120.00	322
Nov 2017BSE close	1,205.00	+9.9%	1,151.65	1,356.00	1,014.60	1,112
Oct 2017BSE close	1,096.85	+28.6%	810.00	1,096.85	810.00	348
Sep 2017BSE close	852.60	+31.2%	680.00	852.60	680.00	317
Aug 2017BSE close	650.00	+1.2%	630.00	680.00	589.00	28
Jul 2017BSE close	642.60	−9.6%	681.00	681.00	630.00	61
Jun 2017BSE close	711.00	−3.9%	750.00	750.00	700.00	40
May 2017BSE close	740.00	+15.6%	672.00	740.00	646.00	80
Apr 2017BSE close	640.00	−4.0%	680.00	699.00	640.00	45
Mar 2017BSE close	667.00	−3.3%	690.00	738.15	637.45	111
Feb 2017BSE close	690.00	+0.2%	690.00	690.00	655.00	101
Jan 2017BSE close	688.75	−0.9%	695.00	725.00	688.75	38
Dec 2016BSE close	695.00	+10.3%	661.50	695.00	601.00	68
Nov 2016BSE close	630.00	−8.8%	657.00	657.00	630.00	11
Oct 2016BSE close	691.00	−6.7%	739.90	739.90	675.45	177
Sep 2016BSE close	741.00	−4.3%	774.25	812.95	730.00	50
Aug 2016BSE close	774.25	−5.5%	815.00	815.00	774.25	20
Jul 2016BSE close	819.00	−4.1%	820.00	820.00	779.00	39
Jun 2016BSE close	854.00	+13.9%	755.00	854.00	755.00	102
May 2016BSE close	749.80	+5.0%	680.25	750.00	680.25	78
Apr 2016BSE close	714.00	+5.0%	714.00	714.00	714.00	32
Mar 2016BSE close	680.00	−2.9%	680.00	680.00	680.00	1
Feb 2016BSE close	700.00	+12.0%	650.00	716.50	650.00	41
Jan 2016BSE close	625.00	−12.6%	691.00	691.00	625.00	17
Dec 2015BSE close	715.00	+1.7%	735.00	735.00	670.00	63
Nov 2015BSE close	703.00	+0.3%	701.00	739.00	653.25	138
Oct 2015BSE close	701.00	−9.0%	800.00	800.00	666.00	352
Sep 2015BSE close	770.00	+2.5%	750.00	770.00	665.00	82
Aug 2015BSE close	751.00	−10.4%	805.00	865.00	751.00	94
Jul 2015BSE close	838.00	−6.1%	892.00	936.00	761.00	259
Jun 2015BSE close	892.00	−9.9%	806.00	940.00	806.00	37
May 2015BSE close	990.00	−1.0%	1,000.00	1,000.00	820.00	77
Apr 2015BSE close	1,000.00	−20.2%	1,203.00	1,210.00	920.00	4,439
Mar 2015BSE close	1,253.25	+38.2%	942.00	1,300.00	757.00	5,409
Feb 2015BSE close	907.00	−5.9%	961.25	1,063.00	870.00	4,126
Jan 2015BSE close	964.00	−7.3%	989.00	1,086.80	880.05	895
Dec 2014BSE close	1,040.00	−11.9%	1,282.00	1,399.90	946.00	869
Nov 2014BSE close	1,179.95	−8.0%	1,051.00	1,539.00	1,051.00	407
Oct 2014BSE close	1,282.50	+5.8%	1,180.00	1,380.00	1,106.00	114
Sep 2014BSE close	1,212.00	+3.1%	1,180.00	1,497.90	1,085.00	687
Aug 2014BSE close	1,175.00	+13.0%	1,040.00	1,402.00	940.00	966
Jul 2014BSE close	1,040.00	+15.7%	899.00	1,041.00	890.15	1,669
Jun 2014BSE close	899.00	+25.9%	680.00	899.00	650.00	768
May 2014BSE close	714.00	+28.4%	528.20	714.00	528.20	346
Apr 2014BSE close	556.00	−9.4%	620.00	646.00	555.00	64
Mar 2014BSE close	614.00	+2.3%	570.05	614.00	515.00	306
Feb 2014BSE close	600.00	+0.5%	567.20	600.00	511.95	170
Jan 2014BSE close	597.00	−1.9%	579.00	604.00	523.50	50,392
Dec 2013BSE close	608.50	−5.0%	608.50	608.50	608.50	150
Nov 2013BSE close	640.50	+5.0%	640.50	640.50	640.50	5
Sep 2013BSE close	610.00	+3.6%	610.00	610.00	610.00	12
Aug 2013BSE close	589.05	−8.7%	640.00	650.00	589.05	2,010
Jul 2013BSE close	645.00	−15.2%	723.00	723.00	630.00	3,507
Jun 2013BSE close	761.00	−0.3%	801.00	801.00	761.00	3
May 2013BSE close	763.35	+5.0%	763.35	763.35	763.35	2
Apr 2013BSE close	727.00	−5.0%	727.00	727.00	726.80	19
Mar 2013BSE close	765.00	+9.3%	700.00	768.00	700.00	13
Feb 2013BSE close	700.00	−3.0%	700.00	700.00	700.00	6
Jan 2013BSE close	722.00	+4.3%	672.30	733.95	622.30	235
Dec 2012BSE close	692.50	−3.8%	700.00	718.70	670.00	81
Nov 2012BSE close	720.00	−11.1%	771.00	771.95	700.20	81
Oct 2012BSE close	810.00	−9.6%	853.00	944.95	792.00	538
Sep 2012BSE close	895.65	+50.3%	571.00	906.70	571.00	3,419
Aug 2012BSE close	596.00	−1.1%	591.30	654.00	574.30	664
Jul 2012BSE close	602.40	+0.4%	629.37	699.45	602.40	667
Jun 2012BSE close	600.00	−17.8%	693.53	733.33	586.67	1,107
May 2012BSE close	730.00	+9.9%	664.67	746.67	519.40	1,644
Apr 2012BSE close	664.00	−2.2%	666.67	708.63	632.73	107
Mar 2012BSE close	678.63	−15.9%	766.57	774.00	677.07	15,171
Feb 2012BSE close	806.90	−2.8%	788.53	860.00	749.37	141
Jan 2012BSE close	830.00	+13.2%	740.67	830.00	696.70	26
Dec 2011BSE close	733.20	+4.5%	707.33	747.33	681.33	252
Nov 2011BSE close	701.33	+1.6%	720.00	724.67	634.00	123
Oct 2011BSE close	690.30	+13.5%	638.40	799.33	606.67	339
Sep 2011BSE close	608.00	−16.7%	762.67	803.33	608.00	267
Aug 2011BSE close	730.00	−20.7%	933.30	938.60	728.67	216
Jul 2011BSE close	920.00	+10.5%	840.00	942.67	824.67	564
Jun 2011BSE close	832.67	+8.6%	783.33	850.00	766.67	1,052
May 2011BSE close	766.67	+7.0%	720.00	833.33	634.00	80,330
Apr 2011BSE close	716.33	−19.7%	863.33	1,052.67	697.80	88,058
Mar 2011BSE close	892.37	+24.7%	753.33	946.63	578.00	1,36,686
Feb 2011BSE close	715.33	+21.2%	583.33	785.33	524.67	1,05,711
Jan 2011BSE close	590.00	−3.7%	610.00	659.20	588.00	99,695
Dec 2010BSE close	612.57	−1.1%	629.33	653.33	534.00	1,13,889
Nov 2010BSE close	619.33	−16.8%	766.17	783.00	568.67	1,02,722
Oct 2010BSE close	744.57	−0.5%	753.33	800.00	666.67	88,373
Sep 2010BSE close	748.00	−3.0%	773.33	815.37	737.33	80,345
Aug 2010BSE close	770.93	+4.7%	734.67	830.00	637.10	2,30,288
Jul 2010BSE close	736.00	−3.1%	759.20	863.33	707.33	76,250
Jun 2010BSE close	759.20	−1.0%	766.67	883.33	726.67	72,140
May 2010BSE close	766.67	−1.7%	806.67	900.00	693.33	73,905
Apr 2010BSE close	779.97	+1.7%	740.00	850.00	691.33	70,866
Mar 2010BSE close	766.77	+16.6%	688.67	833.33	623.33	78,422
Feb 2010BSE close	657.53	−14.2%	776.67	820.00	616.67	1,45,421
Jan 2010BSE close	766.77	−5.5%	853.33	866.00	733.33	1,46,925
Dec 2009BSE close	811.17	+3.6%	816.67	846.67	748.67	1,27,179
Nov 2009BSE close	783.03	−8.9%	856.67	1,000.00	733.33	5,79,183
Oct 2009BSE close	859.27	−25.1%	1,326.67	1,332.67	807.40	11,71,176
Sep 2009BSE close	1,147.20	+30.1%	906.67	1,226.67	867.33	9,79,338
Aug 2009BSE close	881.67	+4.0%	926.67	934.67	810.00	9,55,565
Jul 2009BSE close	847.60	+1.7%	818.00	976.67	813.33	12,78,294
Jun 2009BSE close	833.33	−2.9%	868.00	979.33	721.67	6,74,843
May 2009BSE close	857.83	−0.5%	880.00	953.33	808.00	1,89,366
Apr 2009BSE close	862.50	+18.3%	766.67	933.33	720.00	1,73,513
Mar 2009BSE close	728.83	+37.1%	548.00	846.67	502.00	3,50,946
Feb 2009BSE close	531.67	−11.9%	616.67	642.67	519.00	4,31,420
Jan 2009BSE close	603.33	−29.0%	883.33	896.67	506.67	7,33,970
Dec 2008BSE close	849.33	+1.3%	866.67	1,046.67	796.67	8,26,931
Nov 2008BSE close	838.57	−6.3%	906.67	925.33	800.00	14,12,292
Oct 2008BSE close	895.07	+3.3%	893.33	966.67	717.33	22,25,735
Sep 2008BSE close	866.67	−1.9%	880.00	966.67	817.00	7,94,648
Aug 2008BSE close	883.67	+20.2%	720.00	906.67	700.33	5,45,129
Jul 2008BSE close	735.27	−14.8%	853.33	933.33	633.33	5,07,414
Jun 2008BSE close	862.67	+3.6%	833.33	919.93	693.33	2,99,378
May 2008BSE close	832.60	−3.0%	866.67	986.67	734.67	4,76,562
Apr 2008BSE close	858.43	+9.1%	796.67	946.67	718.00	6,74,325
Mar 2008BSE close	786.57	−3.6%	826.67	860.00	410.00	4,11,167
Feb 2008BSE close	816.33	−5.6%	866.67	916.00	693.33	5,56,352
Jan 2008BSE close	864.67	−3.2%	898.67	1,050.00	653.33	4,02,948
Dec 2007BSE close	893.03	+2.3%	880.67	943.33	864.00	5,31,864
Nov 2007BSE close	873.33	−0.8%	881.33	946.67	853.33	3,39,917
Oct 2007BSE close	880.67	−0.3%	882.00	890.00	853.33	4,81,121
Sep 2007BSE close	883.03	+0.3%	880.00	890.00	872.00	3,72,210
Aug 2007BSE close	880.20	0.0%	875.33	1,050.00	863.33	4,22,124
Jul 2007BSE close	880.07	−0.6%	883.33	933.30	780.00	3,57,158
Jun 2007BSE close	885.70	+2.5%	753.33	893.33	752.83	3,23,793
May 2007BSE close	863.93	−3.8%	866.67	933.33	766.67	3,13,607
Apr 2007BSE close	898.00	−0.2%	902.00	913.33	881.67	2,87,829
Mar 2007BSE close	899.43	−0.8%	900.00	932.67	872.00	2,53,871
Feb 2007BSE close	906.67	+3.1%	858.67	966.67	813.33	2,56,625
Jan 2007BSE close	879.33	–	874.03	946.67	784.83	1,37,424

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	625.00	699.00	625.00	651.00	676.58	1,062	42.1%
29 Oct 2026	650.00	685.00	630.10	678.75	660.47	1,369	73.0%
28 Oct 2026	562.00	650.00	545.00	625.95	601.77	1,136	60.0%
27 Oct 2026	574.00	585.00	538.00	545.00	552.30	101	78.2%
26 Oct 2026	554.00	558.90	543.05	558.90	551.74	42	88.1%
23 Oct 2026	575.00	575.00	540.00	543.05	554.64	158	88.0%
22 Oct 2026	599.75	599.75	561.00	561.00	574.51	101	51.5%
21 Oct 2026	600.00	600.00	580.10	587.95	588.20	66	77.3%
19 Oct 2026	619.00	619.00	582.00	602.30	602.71	112	52.7%
16 Oct 2026	621.00	633.15	610.05	613.45	626.19	75	93.3%
15 Oct 2026	628.00	630.00	607.00	607.15	617.61	84	97.6%
14 Oct 2026	629.00	629.00	615.60	618.65	618.89	86	98.8%
13 Oct 2026	632.90	632.90	581.05	619.90	605.33	34	61.8%
12 Oct 2026	607.00	639.00	607.00	609.70	616.78	194	78.4%
9 Oct 2026	641.60	642.00	590.00	604.75	606.22	350	77.7%
8 Oct 2026	652.00	652.00	640.00	641.60	647.60	30	73.3%
7 Oct 2026	642.00	650.00	627.00	645.05	639.36	162	92.0%
6 Oct 2026	643.05	657.75	615.00	639.80	636.53	774	81.3%
5 Oct 2026	714.00	714.00	630.00	644.05	645.27	254	89.0%
1 Oct 2026	660.00	689.85	660.00	664.50	666.72	325	66.2%
30 Sep 2026	700.00	705.00	665.00	679.70	681.08	123	77.2%
29 Sep 2026	708.00	708.00	661.40	685.35	675.94	171	72.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Asian Star Company bonus and split history

Ex-date	Event	Price factor	What happened
19 Jul 2012	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.