ASTL share price history Amreli Steels Limited

Amreli Steels Limited (ASTL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 18.32. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 65.30
Last session: 13 Nov 2026close Rs 18.32
Sessions on file: 2,519123 months
Highest close: Rs 137.9729 May 2017
Lowest close: Rs 14.1330 Mar 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ASTL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	18.32	19.51	17.01	12,892,061	9
Oct 2026	17.68	18.23	16.22	24,538,042	22
Sep 2026	18.72	19.98	14.45	71,598,615	22
Aug 2026	15.32	16.01	15.17	17,160,602	19
Jul 2026	15.08	17.18	15.08	33,342,045	23
Jun 2026	16.36	16.98	16.12	84,954,061	20
May 2026	16.32	16.93	15.63	17,777,165	17
Apr 2026	15.50	16.95	14.30	36,019,277	22
Mar 2026	14.33	17.30	14.13	34,018,415	20
Feb 2026	19.22	22.48	18.01	37,952,542	19
Jan 2026	22.49	23.34	20.64	90,110,008	22
Dec 2025	23.37	24.24	22.39	19,970,749	22
Nov 2025	22.75	23.26	21.46	19,850,885	20
Oct 2025	22.26	25.22	21.32	75,304,229	23
Sep 2025	24.84	28.73	23.02	80,397,172	22
Aug 2025	22.10	22.68	21.73	5,644,582	20
Jul 2025	21.99	23.57	21.36	11,459,501	23
Jun 2025	23.37	26.22	20.56	14,671,815	19
May 2025	25.35	25.65	18.70	14,025,767	20
Apr 2025	20.14	23.53	20.14	5,674,283	20
Mar 2025	20.53	21.70	19.66	8,440,761	19
Feb 2025	19.93	23.49	19.93	2,056,132	19
Jan 2025	23.85	26.30	23.52	8,079,171	23
Dec 2024	25.78	26.07	22.67	18,097,724	21
Nov 2024	21.04	22.03	18.98	5,691,207	21
Oct 2024	18.58	19.56	16.65	7,747,239	23
Sep 2024	18.16	24.91	18.05	4,949,153	20
Aug 2024	23.95	24.34	21.99	4,928,262	21
Jul 2024	23.20	26.93	23.20	4,759,727	21
Jun 2024	26.99	28.96	26.37	8,074,470	17
May 2024	27.48	28.16	22.96	17,276,150	21
Apr 2024	23.52	26.43	21.33	11,104,677	18
Mar 2024	21.60	24.71	21.53	5,877,275	21
Feb 2024	21.37	23.52	21.19	4,995,006	19
Jan 2024	24.84	25.83	22.99	17,355,493	23
Dec 2023	23.06	27.53	22.27	22,856,724	20
Nov 2023	25.50	27.23	21.63	36,431,849	21
Oct 2023	21.25	22.88	19.23	21,162,017	22
Sep 2023	19.89	20.47	18.29	5,600,807	20
Aug 2023	20.48	23.10	19.93	26,156,660	22
Jul 2023	20.85	22.00	16.50	40,549,391	20
Jun 2023	15.35	17.54	14.99	5,468,899	19
May 2023	16.73	18.50	16.73	8,631,772	22
Apr 2023	18.28	18.70	17.50	1,315,248	16
Mar 2023	17.67	19.24	17.10	5,830,498	22
Feb 2023	17.03	19.68	17.03	2,638,926	20
Jan 2023	19.24	19.56	17.43	9,679,854	22
Dec 2022	17.95	21.78	17.16	7,724,006	22
Nov 2022	21.81	24.52	21.81	7,382,278	21
Oct 2022	23.50	28.02	23.50	3,668,655	21
Sep 2022	26.96	27.98	26.21	7,667,580	22
Aug 2022	28.43	30.86	23.18	36,541,125	21
Jul 2022	23.88	25.32	21.93	10,596,632	18
Jun 2022	23.44	25.51	21.94	17,436,500	22
May 2022	26.01	28.96	24.89	7,651,500	18
Apr 2022	29.43	33.02	29.43	15,639,000	20
Mar 2022	32.69	37.13	29.59	11,888,000	22
Feb 2022	36.90	44.44	35.45	7,872,500	20
Jan 2022	42.92	47.09	42.07	5,636,500	21
Dec 2021	44.76	46.29	40.00	7,041,500	23
Nov 2021	46.19	48.54	42.18	32,964,500	22
Oct 2021	40.09	40.52	36.50	9,882,000	20
Sep 2021	39.15	46.50	37.39	15,400,500	22
Aug 2021	45.28	46.42	42.54	16,177,500	20
Jul 2021	42.11	44.72	42.06	9,909,500	19
Jun 2021	43.44	47.65	43.16	52,498,000	22
May 2021	42.77	42.77	36.75	13,058,000	15
Apr 2021	37.12	42.11	37.12	17,352,500	22
Mar 2021	41.68	45.74	39.30	26,900,500	22
Feb 2021	44.78	51.81	44.78	50,244,000	19
Jan 2021	50.62	51.32	46.88	62,417,000	21
Dec 2020	48.26	48.44	42.06	89,770,000	22
Nov 2020	41.22	43.03	38.25	26,455,500	21
Oct 2020	40.23	45.78	39.21	69,728,500	21
Sep 2020	43.77	53.46	42.77	93,704,000	22
Aug 2020	49.17	50.73	43.25	93,061,000	20
Jul 2020	42.82	43.55	34.29	64,862,000	22
Jun 2020	32.64	35.98	32.00	18,007,500	22
May 2020	34.77	37.46	34.70	23,129,500	16
Apr 2020	35.56	35.75	27.56	31,688,500	22
Mar 2020	25.69	39.35	21.28	38,627,000	21
Feb 2020	31.31	34.58	29.46	9,811,500	19
Jan 2020	35.23	39.40	35.05	21,067,000	23
Dec 2019	36.12	41.61	34.40	52,223,000	21
Nov 2019	39.45	40.20	31.69	74,016,000	21
Oct 2019	31.88	31.88	22.90	66,192,500	23
Sep 2019	21.81	22.43	16.92	31,063,000	19
Aug 2019	17.67	19.47	15.83	18,310,500	18
Jul 2019	16.52	23.60	16.52	20,790,000	23
Jun 2019	24.66	26.70	22.16	17,250,500	16
May 2019	24.17	30.63	21.57	12,776,000	21
Apr 2019	31.00	41.29	31.00	9,280,500	22
Mar 2019	43.07	43.61	37.36	19,490,000	21
Feb 2019	45.56	54.93	45.56	12,927,500	19
Jan 2019	50.31	50.39	46.93	10,063,500	23
Dec 2018	47.88	55.06	47.59	36,281,000	20
Nov 2018	57.95	69.18	57.95	5,098,500	21
Oct 2018	68.49	68.49	55.01	9,187,500	23
Sep 2018	64.95	74.52	64.95	4,821,500	18
Aug 2018	75.02	81.91	75.02	11,786,000	19
Jul 2018	78.48	78.48	54.40	16,577,500	21
Jun 2018	70.55	85.00	64.34	7,032,000	18
May 2018	81.02	83.91	74.95	2,781,500	22
Apr 2018	83.00	94.50	81.94	5,353,000	21
Mar 2018	92.03	96.69	91.60	4,824,000	21
Feb 2018	92.17	97.22	89.03	3,270,000	19
Jan 2018	97.09	99.52	90.04	12,082,500	23
Dec 2017	92.66	96.06	79.11	3,718,800	19
Nov 2017	94.01	97.72	87.32	5,756,000	22
Oct 2017	88.11	100.12	79.73	8,386,800	22
Sep 2017	101.97	106.06	96.28	4,768,600	19
Aug 2017	95.77	115.08	89.14	9,676,700	22
Jul 2017	109.77	119.48	103.75	13,344,700	21
Jun 2017	122.95	133.81	119.95	4,274,500	18
May 2017	136.21	137.97	110.80	9,015,500	22
Apr 2017	113.74	116.51	92.13	12,604,500	20
Mar 2017	94.95	94.95	83.59	14,756,500	22
Feb 2017	81.54	90.50	81.15	27,420,500	20
Jan 2017	83.17	95.68	69.80	74,727,000	22
Dec 2016	66.59	74.26	65.52	19,937,000	21
Nov 2016	74.61	75.98	60.65	23,618,000	22
Oct 2016	57.77	76.92	57.77	15,928,500	19
Sep 2016	71.29	72.94	65.30	12,988,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	18.32	-0.60%	390,279
12 Nov 2026	18.43	-2.07%	685,867
11 Nov 2026	18.82	-3.54%	1,518,447
10 Nov 2026	19.51	+9.61%	4,260,963
6 Nov 2026	17.80	-2.20%	1,373,062
5 Nov 2026	18.20	+3.17%	3,004,841
4 Nov 2026	17.64	+1.38%	168,661
3 Nov 2026	17.40	+2.29%	356,076
2 Nov 2026	17.01	-3.79%	1,133,865
30 Oct 2026	17.68	+3.39%	5,111,103
29 Oct 2026	17.10	+0.47%	453,368
28 Oct 2026	17.02	+4.42%	1,221,547
27 Oct 2026	16.30	-1.39%	332,948
26 Oct 2026	16.53	-1.14%	498,759
23 Oct 2026	16.72	+0.60%	141,271
22 Oct 2026	16.62	-2.86%	471,850
21 Oct 2026	17.11	+0.23%	159,571
20 Oct 2026	17.07	-2.74%	514,684
19 Oct 2026	17.55	-1.35%	353,938
16 Oct 2026	17.79	-1.17%	581,901
15 Oct 2026	18.00	-1.26%	785,824
14 Oct 2026	18.23	+1.50%	1,285,836
13 Oct 2026	17.96	-1.43%	2,612,077
12 Oct 2026	18.22	+10.02%	2,433,307
9 Oct 2026	16.56	+2.10%	757,249
8 Oct 2026	16.22	-1.99%	805,370
7 Oct 2026	16.55	-1.14%	793,384
6 Oct 2026	16.74	+1.03%	1,668,262
5 Oct 2026	16.57	-6.60%	1,473,249
2 Oct 2026	17.74	-0.28%	919,122
1 Oct 2026	17.79	-4.97%	1,163,422
30 Sep 2026	18.72	-3.70%	1,156,915
29 Sep 2026	19.44	-0.92%	744,187
28 Sep 2026	19.62	-0.71%	1,588,435
25 Sep 2026	19.76	+0.66%	2,570,761
24 Sep 2026	19.63	-1.75%	5,314,277
23 Sep 2026	19.98	+3.42%	7,999,535
22 Sep 2026	19.32	+10.02%	10,359,346
21 Sep 2026	17.56	+3.42%	10,424,449
18 Sep 2026	16.98	+1.07%	11,605,572
17 Sep 2026	16.80	+10.02%	7,184,338
16 Sep 2026	15.27	+2.76%	7,437,039
15 Sep 2026	14.86	+2.84%	374,891
14 Sep 2026	14.45	-1.16%	162,877
11 Sep 2026	14.62	+0.41%	274,690
10 Sep 2026	14.56	-2.22%	325,897
9 Sep 2026	14.89	+0.27%	208,364
8 Sep 2026	14.85	-1.20%	536,325
7 Sep 2026	15.03	-0.66%	511,293
4 Sep 2026	15.13	-0.66%	795,257
3 Sep 2026	15.23	+0.66%	1,447,939
2 Sep 2026	15.13	-0.72%	444,411
1 Sep 2026	15.24	-0.52%	131,817
31 Aug 2026	15.32	-1.61%	325,643
28 Aug 2026	15.57	-0.89%	396,286
27 Aug 2026	15.71	+3.56%	1,688,347
25 Aug 2026	15.17	-1.17%	645,863
24 Aug 2026	15.35	0.00%	242,966
21 Aug 2026	15.35	-2.85%	927,715
20 Aug 2026	15.80	-0.57%	579,018

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ASTL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.