Aster DM Healthcare Limited (NSE:ASTERDM)
India
· Delayed Price · Currency is INR 627.55
+2.45 (0.39%)
Sep 29, 2025, 2:30 PM IST
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 639.50 | 639.50 | 620.65 | 625.10 | 625.10 | -2.72% | 734,808 |
| Sep 25, 2025 | 635.40 | 649.80 | 632.00 | 642.55 | 642.55 | 1.56% | 916,752 |
| Sep 24, 2025 | 639.10 | 645.00 | 631.40 | 632.65 | 632.65 | -0.62% | 270,098 |
| Sep 23, 2025 | 644.00 | 650.65 | 634.30 | 636.60 | 636.60 | -1.84% | 382,296 |
| Sep 22, 2025 | 648.95 | 657.55 | 641.40 | 648.50 | 648.50 | -0.32% | 594,319 |
| Sep 19, 2025 | 614.95 | 658.65 | 614.20 | 650.55 | 650.55 | 5.97% | 3,059,405 |
| Sep 18, 2025 | 615.85 | 618.00 | 609.30 | 613.90 | 613.90 | -0.07% | 1,620,151 |
| Sep 17, 2025 | 621.35 | 622.60 | 612.80 | 614.30 | 614.30 | -0.90% | 306,742 |
| Sep 16, 2025 | 621.00 | 623.85 | 615.00 | 619.90 | 619.90 | 0.34% | 469,833 |
| Sep 15, 2025 | 632.05 | 632.05 | 613.10 | 617.80 | 617.80 | -2.25% | 625,105 |
| Sep 12, 2025 | 638.00 | 640.00 | 622.20 | 632.05 | 632.05 | -0.93% | 595,636 |
| Sep 11, 2025 | 641.80 | 646.65 | 635.25 | 638.00 | 638.00 | -0.68% | 348,903 |
| Sep 10, 2025 | 647.00 | 649.00 | 638.00 | 642.35 | 642.35 | 0.21% | 486,846 |
| Sep 9, 2025 | 636.70 | 643.45 | 634.00 | 641.00 | 641.00 | 0.33% | 644,644 |
| Sep 8, 2025 | 639.95 | 646.00 | 630.20 | 638.90 | 638.90 | -0.21% | 593,466 |
| Sep 5, 2025 | 637.95 | 652.00 | 628.55 | 640.25 | 640.25 | 0.75% | 1,590,813 |
| Sep 4, 2025 | 625.00 | 638.45 | 619.95 | 635.50 | 635.50 | 2.48% | 1,389,359 |
| Sep 3, 2025 | 634.40 | 634.40 | 613.85 | 620.15 | 620.15 | -1.88% | 1,287,883 |
| Sep 2, 2025 | 608.00 | 644.30 | 602.45 | 632.05 | 632.05 | 4.44% | 1,259,716 |
| Sep 1, 2025 | 598.40 | 612.20 | 594.50 | 605.20 | 605.20 | 0.69% | 530,655 |
| Aug 29, 2025 | 595.85 | 607.50 | 570.05 | 601.05 | 601.05 | 1.11% | 880,136 |
| Aug 28, 2025 | 601.00 | 601.90 | 586.95 | 594.45 | 594.45 | -1.09% | 501,510 |
| Aug 26, 2025 | 600.00 | 608.90 | 598.00 | 601.00 | 600.00 | 0.05% | 588,937 |
| Aug 25, 2025 | 605.00 | 609.95 | 599.20 | 600.70 | 599.70 | -0.30% | 2,067,407 |
| Aug 22, 2025 | 604.15 | 606.20 | 596.95 | 602.50 | 601.50 | -0.78% | 919,794 |
| Aug 21, 2025 | 620.00 | 620.00 | 603.70 | 607.25 | 606.24 | -1.19% | 541,514 |
| Aug 20, 2025 | 622.00 | 622.85 | 610.60 | 614.55 | 613.53 | -0.63% | 344,182 |
| Aug 19, 2025 | 625.00 | 626.05 | 615.30 | 618.45 | 617.42 | -0.97% | 414,788 |
| Aug 18, 2025 | 615.05 | 628.50 | 609.25 | 624.50 | 623.46 | 3.12% | 1,057,759 |
| Aug 14, 2025 | 615.50 | 617.70 | 603.05 | 605.60 | 604.59 | -1.22% | 454,486 |
| Aug 13, 2025 | 609.00 | 616.10 | 601.00 | 613.05 | 612.03 | 1.51% | 830,682 |
| Aug 12, 2025 | 587.95 | 605.75 | 584.00 | 603.95 | 602.95 | 2.74% | 855,266 |
| Aug 11, 2025 | 580.60 | 590.00 | 576.15 | 587.85 | 586.87 | 1.27% | 720,794 |
| Aug 8, 2025 | 599.90 | 599.90 | 573.55 | 580.45 | 579.48 | -2.38% | 694,879 |
| Aug 7, 2025 | 594.85 | 599.90 | 590.05 | 594.60 | 593.61 | -0.43% | 414,567 |
| Aug 6, 2025 | 600.25 | 600.30 | 587.30 | 597.15 | 596.16 | -0.53% | 647,173 |
| Aug 5, 2025 | 585.10 | 604.00 | 582.40 | 600.35 | 599.35 | 2.46% | 948,586 |
| Aug 4, 2025 | 593.20 | 593.20 | 581.00 | 585.95 | 584.98 | -1.59% | 525,966 |
| Aug 1, 2025 | 608.75 | 609.95 | 592.20 | 595.40 | 594.41 | -1.57% | 559,309 |
| Jul 31, 2025 | 584.60 | 617.85 | 581.00 | 604.90 | 603.89 | 2.05% | 2,688,715 |
| Jul 30, 2025 | 591.90 | 598.80 | 587.00 | 592.75 | 591.76 | 0.21% | 339,016 |
| Jul 29, 2025 | 576.00 | 593.15 | 575.00 | 591.50 | 590.52 | 2.63% | 372,994 |
| Jul 28, 2025 | 581.10 | 589.25 | 572.10 | 576.35 | 575.39 | -1.04% | 765,826 |
| Jul 25, 2025 | 592.95 | 596.55 | 577.60 | 582.40 | 581.43 | -2.13% | 805,658 |
| Jul 24, 2025 | 602.95 | 602.95 | 592.30 | 595.05 | 594.06 | -0.57% | 499,804 |
| Jul 23, 2025 | 603.00 | 611.40 | 593.15 | 598.45 | 597.45 | -0.01% | 1,733,709 |
| Jul 22, 2025 | 588.65 | 602.00 | 588.65 | 598.50 | 597.50 | 1.67% | 623,980 |
| Jul 21, 2025 | 592.00 | 592.00 | 580.05 | 588.65 | 587.67 | -1.01% | 587,092 |
| Jul 18, 2025 | 598.00 | 600.25 | 591.40 | 594.65 | 593.66 | 0.05% | 354,601 |
| Jul 17, 2025 | 601.65 | 603.00 | 589.10 | 594.35 | 593.36 | -0.93% | 795,128 |