Astron Paper & Board Mill share price history

NSE: ASTRONBSE: 540824Paper, Forest & Jute ProductsSmall Cap

Astron Paper & Board Mill Limited · Face value ₹10 · Listed Dec 2017 · Issue price ₹50

₹2.58₹0.09 (3.37%)BSE ₹2.64

Share price at the NSE close on 29 Oct 2026. Previous close ₹2.67.

29 Oct: open ₹2.67, high ₹2.74, low ₹2.56

52-week range of traded prices to 29 Oct 2026

₹2.52Low, 28 Oct 2026₹11.36High, 30 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹12 Cr4,160th largest listed
P/E: No recent results
P/B: No recent results
Dividend yield: Nonein the last 12 months
Volume, NSE: 24,925

Astron Paper & Board Mill share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Astron Paper & Board Mill's share price is on record from 29 Dec 2017, when it closed at ₹120.75, to 29 Oct 2026. Its highest close was ₹169.65 on 9 Jan 2018 and its lowest ₹2.58 on 29 Oct 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.58	−57.7%	6.35	2.58	6.22	6.59	2.52	97,11,031
2025	6.10	−73.6%	22.99	5.90	23.58	23.60	5.85	1,83,12,229
2024	23.08	−28.9%	38.95	17.08	33.50	40.90	16.73	2,83,74,131
2023	32.45	−1.1%	36.75	19.05	33.35	37.90	18.10	2,55,34,086
2022	32.80	−33.8%	53.25	32.80	49.15	54.45	32.35	2,21,00,152
2021	49.55	−4.3%	71.65	37.80	52.15	74.50	37.50	6,60,12,186
2020	51.80	+27.7%	58.00	26.00	42.55	59.50	24.15	2,17,21,045
2019	40.55	−63.1%	120.85	37.05	110.80	124.50	35.20	8,49,88,976
2018	109.85	−9.0%	169.65	102.15	126.75	174.00	100.05	7,48,86,290
2017	120.75	–	120.75	120.75	115.00	120.75	112.50	63,55,963

₹ 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. 2017 is from its first session, 29 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.58	−7.9%	2.85	3.02	2.52	3,78,955
Sep 2026	2.80	−9.7%	3.10	3.14	2.80	4,36,801
Aug 2026	3.10	−18.4%	3.93	4.07	2.89	7,03,039
Jul 2026	3.80	−1.3%	3.85	4.33	3.63	6,28,201
Jun 2026	3.85	−2.8%	3.87	4.14	3.62	3,94,058
May 2026	3.96	−10.6%	4.60	4.60	3.80	5,42,490
Apr 2026	4.43	+31.1%	3.39	5.04	3.26	15,02,360
Mar 2026	3.38	−16.7%	3.86	4.34	3.37	14,07,524
Feb 2026	4.06	−12.5%	4.70	4.85	3.82	17,52,080
Jan 2026	4.64	−23.9%	6.22	6.59	4.47	19,65,523
Dec 2025	6.10	−15.3%	6.84	7.00	5.85	14,79,912
Nov 2025	7.20	−31.6%	10.53	10.88	6.76	29,91,163
Oct 2025	10.53	−20.0%	13.17	13.82	10.01	29,18,340
Sep 2025	13.17	−1.6%	13.45	18.89	12.90	30,99,481
Aug 2025	13.38	−8.7%	15.37	16.14	11.55	18,75,422
Jul 2025	14.65	−14.9%	18.00	18.00	14.43	4,70,588
Jun 2025	17.22	−16.0%	20.51	20.51	14.50	4,79,195
May 2025	20.51	+37.6%	15.65	20.93	14.92	7,59,400
Apr 2025	14.91	+43.0%	10.43	14.91	10.11	3,81,507
Mar 2025	10.43	−17.7%	12.97	14.40	10.43	16,95,200
Feb 2025	12.67	−29.9%	17.70	18.80	12.51	12,06,589
Jan 2025	18.07	−21.7%	23.58	23.60	17.26	9,55,432
Dec 2024	23.08	+28.4%	18.11	24.00	18.01	23,96,883
Nov 2024	17.98	−15.6%	22.47	25.00	16.73	55,65,879
Oct 2024	21.31	+3.9%	21.29	23.49	19.00	14,41,770
Sep 2024	20.51	−17.8%	24.99	25.20	20.05	18,10,721
Aug 2024	24.95	+0.6%	24.60	25.20	22.26	12,71,142
Jul 2024	24.80	+17.0%	22.26	29.79	22.26	16,96,730
Jun 2024	21.20	+1.0%	21.00	21.70	19.40	6,29,867
May 2024	21.00	−10.1%	23.30	23.95	19.25	5,66,098
Apr 2024	23.35	+21.3%	20.00	24.40	19.05	24,48,098
Mar 2024	19.25	−31.6%	28.15	29.35	19.00	34,40,433
Feb 2024	28.15	−21.9%	36.45	36.75	27.30	10,85,314
Jan 2024	36.05	+11.1%	33.50	40.90	32.35	60,21,196
Dec 2023	32.45	+13.1%	29.25	32.55	27.65	8,14,384
Nov 2023	28.70	+1.4%	28.50	30.30	26.70	24,53,957
Oct 2023	28.30	−19.0%	35.00	35.00	27.00	3,98,491
Sep 2023	34.95	+17.9%	29.75	37.90	29.10	60,22,493
Aug 2023	29.65	+15.1%	26.30	32.30	25.35	29,47,643
Jul 2023	25.75	−1.7%	26.55	27.95	24.60	6,55,579
Jun 2023	26.20	+9.6%	24.00	27.75	23.50	16,37,933
May 2023	23.90	−6.5%	25.55	28.60	23.05	9,52,550
Apr 2023	25.55	+23.7%	20.95	26.30	20.15	14,07,159
Mar 2023	20.65	−10.0%	22.90	26.90	18.10	44,46,081
Feb 2023	22.95	−29.1%	32.35	32.85	22.70	14,19,660
Jan 2023	32.35	−1.4%	33.35	34.75	30.80	23,78,156
Dec 2022	32.80	−3.2%	34.05	41.25	32.35	55,15,991
Nov 2022	33.90	−2.0%	35.20	36.25	33.45	7,17,954
Oct 2022	34.60	+0.6%	34.75	39.10	33.60	10,47,325
Sep 2022	34.40	−11.6%	39.35	39.65	33.20	14,38,872
Aug 2022	38.90	+3.7%	37.75	41.50	36.05	20,44,638
Jul 2022	37.50	−5.8%	40.00	41.75	36.45	7,31,966
Jun 2022	39.80	−6.7%	42.70	44.00	34.00	6,65,182
May 2022	42.65	−14.4%	49.80	50.85	41.40	10,35,277
Apr 2022	49.85	+16.6%	43.75	54.45	42.75	40,66,048
Mar 2022	42.75	+6.7%	39.10	48.00	37.95	22,88,694
Feb 2022	40.05	−15.4%	48.00	51.70	36.70	11,17,137
Jan 2022	47.35	−4.4%	49.15	52.90	46.00	14,31,068
Dec 2021	49.55	+6.4%	46.85	54.00	45.50	10,94,850
Nov 2021	46.55	−7.5%	50.95	55.35	45.10	7,73,733
Oct 2021	50.30	−13.3%	57.85	62.55	49.80	24,78,273
Sep 2021	58.00	−1.6%	59.70	62.50	55.65	44,61,526
Aug 2021	58.95	−3.8%	61.70	66.50	51.50	1,54,99,853
Jul 2021	61.30	+7.7%	56.85	74.50	54.15	2,02,09,702
Jun 2021	56.90	+20.2%	47.50	62.30	45.35	1,17,66,016
May 2021	47.35	+17.8%	39.40	50.70	38.90	33,33,366
Apr 2021	40.20	−2.2%	42.45	43.90	37.50	7,71,912
Mar 2021	41.10	−4.9%	44.50	50.90	40.75	26,89,230
Feb 2021	43.20	+1.8%	43.25	46.20	40.90	9,92,910
Jan 2021	42.45	−18.1%	52.15	54.80	39.95	19,40,815
Dec 2020	51.80	+15.5%	43.80	59.50	43.80	63,03,397
Nov 2020	44.85	−3.3%	47.35	47.75	42.20	4,31,469
Oct 2020	46.40	−2.2%	47.10	51.00	45.50	7,62,654
Sep 2020	47.45	+11.4%	41.80	50.50	39.75	11,20,000
Aug 2020	42.60	+11.1%	39.30	47.95	36.55	18,96,477
Jul 2020	38.35	−4.2%	41.95	42.55	37.00	8,38,884
Jun 2020	40.05	+42.5%	29.10	42.75	28.15	26,54,003
May 2020	28.10	−2.6%	29.20	29.40	26.85	3,66,403
Apr 2020	28.85	+7.1%	28.50	33.70	25.30	11,93,760
Mar 2020	26.95	−24.0%	35.45	37.90	24.15	13,21,167
Feb 2020	35.45	−11.8%	39.50	40.50	34.50	14,32,907
Jan 2020	40.20	−0.9%	42.55	42.55	38.00	33,99,924
Dec 2019	40.55	+2.3%	40.50	40.55	35.55	59,13,522
Nov 2019	39.65	−26.2%	48.40	48.40	35.20	1,38,52,979
Oct 2019	53.75	−50.2%	108.65	109.65	53.75	88,43,650
Sep 2019	107.85	+16.8%	92.00	119.40	91.05	92,69,332
Aug 2019	92.30	+16.2%	79.00	94.40	78.85	92,78,920
Jul 2019	79.45	−31.9%	115.30	119.00	78.50	69,70,068
Jun 2019	116.60	+8.1%	107.50	123.50	103.65	88,96,257
May 2019	107.85	+10.6%	97.00	111.60	79.40	70,03,466
Apr 2019	97.55	−3.9%	102.40	105.00	96.60	39,52,718
Mar 2019	101.55	+7.1%	96.25	114.50	95.55	53,35,753
Feb 2019	94.85	−20.3%	119.00	119.40	93.75	24,34,234
Jan 2019	118.95	+8.3%	110.80	124.50	107.60	32,38,077
Dec 2018	109.85	−13.6%	128.40	128.40	105.00	27,40,441
Nov 2018	127.10	+13.7%	112.45	129.85	109.95	46,65,593
Oct 2018	111.80	−7.5%	119.10	125.35	109.35	28,92,179
Sep 2018	120.80	+6.0%	115.40	134.00	105.15	69,32,299
Aug 2018	113.95	+4.1%	110.60	129.95	107.40	51,31,185
Jul 2018	109.45	+5.0%	104.95	115.90	102.75	27,74,139
Jun 2018	104.20	−7.4%	111.60	113.30	100.05	18,41,437
May 2018	112.55	−20.7%	141.85	147.40	110.10	37,33,712
Apr 2018	141.85	+32.9%	108.00	143.45	105.80	47,47,296
Mar 2018	106.70	−16.2%	126.00	131.25	104.50	51,47,856
Feb 2018	127.35	−6.7%	137.15	138.80	115.40	72,49,419
Jan 2018	136.45	+13.0%	126.75	174.00	118.25	2,70,30,734
Dec 2017	120.75	–	115.00	120.75	112.50	63,55,963

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2.67	2.74	2.56	2.58	2.62	24,925
28 Oct 2026	2.60	2.72	2.52	2.67	2.67	11,376
27 Oct 2026	2.64	2.69	2.58	2.62	2.63	29,772
26 Oct 2026	2.71	2.71	2.60	2.64	2.63	12,056
23 Oct 2026	2.76	2.76	2.66	2.71	2.68	18,237
22 Oct 2026	2.82	2.82	2.66	2.71	2.71	17,435
21 Oct 2026	2.97	2.97	2.77	2.78	2.84	12,309
19 Oct 2026	3.02	3.02	2.80	2.87	2.83	28,051
16 Oct 2026	2.99	2.99	2.90	2.93	2.94	17,210
15 Oct 2026	3.00	3.00	2.78	2.88	2.88	40,978
14 Oct 2026	2.80	2.94	2.77	2.91	2.87	38,498
13 Oct 2026	2.82	2.84	2.74	2.84	2.79	7,025
12 Oct 2026	2.82	2.86	2.75	2.82	2.78	13,365
9 Oct 2026	2.76	2.84	2.71	2.82	2.79	6,411
8 Oct 2026	2.84	2.88	2.75	2.78	2.81	22,119
7 Oct 2026	2.80	2.86	2.74	2.84	2.81	13,500
6 Oct 2026	2.75	2.88	2.73	2.80	2.83	22,027
5 Oct 2026	2.81	2.86	2.81	2.81	2.83	10,573
1 Oct 2026	2.85	2.88	2.73	2.81	2.80	33,088
30 Sep 2026	2.99	2.99	2.80	2.80	2.83	28,543
29 Sep 2026	2.98	2.98	2.83	2.93	2.88	8,003
28 Sep 2026	2.89	3.00	2.89	2.95	2.97	6,850

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.

Ex-date	Event	Price factor	What happened
29 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.