Aster DM Healthcare Limited (BOM:540975)
India
· Delayed Price · Currency is INR 635.10
-17.65 (-2.70%)
At close: Dec 5, 2025
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 652.80 | 656.15 | 631.30 | 635.10 | 635.10 | -2.70% | 13,211 |
| Dec 4, 2025 | 666.80 | 666.80 | 649.50 | 652.75 | 652.75 | -0.32% | 11,096 |
| Dec 3, 2025 | 662.35 | 665.65 | 648.90 | 654.85 | 654.85 | -1.49% | 8,112 |
| Dec 2, 2025 | 669.20 | 670.00 | 657.25 | 664.75 | 664.75 | -0.66% | 11,840 |
| Dec 1, 2025 | 666.45 | 675.15 | 661.70 | 669.20 | 669.20 | 0.54% | 15,939 |
| Nov 28, 2025 | 660.70 | 667.85 | 658.00 | 665.60 | 665.60 | -0.25% | 19,173 |
| Nov 27, 2025 | 665.30 | 670.50 | 658.60 | 667.25 | 667.25 | 0.29% | 7,220 |
| Nov 26, 2025 | 659.65 | 669.00 | 658.00 | 665.35 | 665.35 | 0.86% | 14,030 |
| Nov 25, 2025 | 667.85 | 667.95 | 655.00 | 659.65 | 659.65 | -1.24% | 20,871 |
| Nov 24, 2025 | 649.90 | 672.80 | 649.90 | 667.95 | 667.95 | 2.78% | 20,595 |
| Nov 21, 2025 | 664.85 | 667.30 | 648.30 | 649.90 | 649.90 | -2.26% | 21,001 |
| Nov 20, 2025 | 678.75 | 678.75 | 663.55 | 664.90 | 664.90 | 0.29% | 29,448 |
| Nov 19, 2025 | 679.75 | 685.45 | 656.85 | 663.00 | 663.00 | -2.46% | 31,734 |
| Nov 18, 2025 | 678.20 | 713.45 | 676.00 | 679.70 | 679.70 | 0.20% | 111,275 |
| Nov 17, 2025 | 678.10 | 683.75 | 668.45 | 678.35 | 678.35 | 0.07% | 17,559 |
| Nov 14, 2025 | 675.95 | 680.10 | 666.20 | 677.90 | 677.90 | 0.67% | 10,463 |
| Nov 13, 2025 | 684.95 | 684.95 | 670.75 | 673.40 | 673.40 | -1.17% | 25,444 |
| Nov 12, 2025 | 683.05 | 688.00 | 677.70 | 681.35 | 681.35 | 0.15% | 19,809 |
| Nov 11, 2025 | 694.85 | 694.85 | 670.95 | 680.35 | 680.35 | -0.09% | 12,722 |
| Nov 10, 2025 | 694.40 | 694.45 | 670.55 | 680.95 | 680.95 | -1.80% | 57,539 |
| Nov 7, 2025 | 687.70 | 702.70 | 676.80 | 693.40 | 693.40 | 0.89% | 49,303 |
| Nov 6, 2025 | 677.35 | 699.80 | 677.35 | 687.25 | 687.25 | -0.21% | 52,691 |
| Nov 4, 2025 | 689.45 | 691.10 | 676.10 | 688.70 | 688.70 | 1.49% | 30,075 |
| Nov 3, 2025 | 679.05 | 697.75 | 677.30 | 678.60 | 678.60 | 0.17% | 14,958 |
| Oct 31, 2025 | 692.55 | 697.00 | 671.00 | 677.45 | 677.45 | -2.90% | 72,853 |
| Oct 30, 2025 | 695.15 | 701.30 | 693.05 | 697.70 | 697.70 | -0.24% | 14,414 |
| Oct 29, 2025 | 697.90 | 703.50 | 695.00 | 699.35 | 699.35 | 0.01% | 11,160 |
| Oct 28, 2025 | 696.95 | 703.55 | 694.05 | 699.30 | 699.30 | 0.34% | 14,735 |
| Oct 27, 2025 | 706.60 | 707.95 | 693.55 | 696.90 | 696.90 | -1.38% | 25,637 |
| Oct 24, 2025 | 719.30 | 719.30 | 696.05 | 706.65 | 706.65 | -1.88% | 26,434 |
| Oct 23, 2025 | 719.15 | 732.00 | 718.55 | 720.20 | 720.20 | -0.33% | 22,434 |
| Oct 21, 2025 | 729.85 | 730.55 | 718.30 | 722.55 | 722.55 | 0.55% | 18,217 |
| Oct 20, 2025 | 704.95 | 724.75 | 703.40 | 718.60 | 718.60 | 2.25% | 272,309 |
| Oct 17, 2025 | 690.75 | 705.30 | 690.75 | 702.80 | 702.80 | 0.64% | 13,115 |
| Oct 16, 2025 | 709.85 | 709.85 | 695.60 | 698.35 | 698.35 | -0.14% | 29,586 |
| Oct 15, 2025 | 698.45 | 701.70 | 685.00 | 699.30 | 699.30 | 1.82% | 14,523 |
| Oct 14, 2025 | 703.00 | 711.30 | 684.10 | 686.80 | 686.80 | -1.97% | 41,828 |
| Oct 13, 2025 | 685.05 | 705.05 | 678.05 | 700.60 | 700.60 | 2.23% | 140,329 |
| Oct 10, 2025 | 694.95 | 694.95 | 678.65 | 685.30 | 685.30 | -1.64% | 46,308 |
| Oct 9, 2025 | 695.05 | 714.95 | 694.45 | 696.75 | 696.75 | -0.39% | 112,664 |
| Oct 8, 2025 | 670.00 | 705.80 | 662.00 | 699.50 | 699.50 | 5.76% | 166,263 |
| Oct 7, 2025 | 679.70 | 679.70 | 657.30 | 661.40 | 661.40 | -1.62% | 63,930 |
| Oct 6, 2025 | 652.95 | 676.20 | 645.00 | 672.30 | 672.30 | 4.20% | 237,376 |
| Oct 3, 2025 | 625.40 | 647.95 | 625.40 | 645.20 | 645.20 | 2.26% | 26,202 |
| Oct 1, 2025 | 621.50 | 633.35 | 621.50 | 630.95 | 630.95 | 0.65% | 10,293 |
| Sep 30, 2025 | 621.50 | 630.75 | 620.60 | 626.90 | 626.90 | 0.58% | 10,516 |
| Sep 29, 2025 | 631.35 | 641.95 | 618.20 | 623.30 | 623.30 | -0.28% | 29,020 |
| Sep 26, 2025 | 640.10 | 640.10 | 620.55 | 625.05 | 625.05 | -2.38% | 23,887 |
| Sep 25, 2025 | 632.05 | 649.65 | 632.05 | 640.30 | 640.30 | 1.27% | 30,377 |
| Sep 24, 2025 | 637.20 | 644.85 | 631.45 | 632.25 | 632.25 | -0.76% | 17,380 |