Aster DM Healthcare Limited (NSE:ASTERDM)
India
· Delayed Price · Currency is INR 635.10
-18.15 (-2.78%)
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 | 653.70 | 657.10 | 631.05 | 635.10 | 635.10 | -2.78% | 496,541 |
| Dec 4, 2025 | 660.00 | 660.80 | 648.90 | 653.25 | 653.25 | -0.34% | 393,410 |
| Dec 3, 2025 | 664.75 | 666.25 | 648.50 | 655.45 | 655.45 | -1.42% | 319,114 |
| Dec 2, 2025 | 672.45 | 672.45 | 656.50 | 664.90 | 664.90 | -0.71% | 342,957 |
| Dec 1, 2025 | 672.90 | 675.50 | 662.00 | 669.65 | 669.65 | 0.63% | 384,405 |
| Nov 28, 2025 | 665.90 | 667.80 | 657.50 | 665.45 | 665.45 | -0.03% | 342,761 |
| Nov 27, 2025 | 665.25 | 671.20 | 659.00 | 665.65 | 665.65 | 0.03% | 398,251 |
| Nov 26, 2025 | 660.10 | 668.50 | 657.00 | 665.45 | 665.45 | 0.83% | 438,255 |
| Nov 25, 2025 | 667.85 | 667.95 | 654.80 | 660.00 | 660.00 | -1.18% | 243,449 |
| Nov 24, 2025 | 650.20 | 672.70 | 648.00 | 667.85 | 667.85 | 2.71% | 1,041,126 |
| Nov 21, 2025 | 666.95 | 667.65 | 647.50 | 650.20 | 650.20 | -2.27% | 713,113 |
| Nov 20, 2025 | 669.20 | 673.30 | 663.65 | 665.30 | 665.30 | 0.41% | 725,755 |
| Nov 19, 2025 | 680.60 | 686.20 | 656.75 | 662.60 | 662.60 | -2.71% | 1,130,966 |
| Nov 18, 2025 | 683.00 | 714.00 | 675.55 | 681.05 | 681.05 | 0.29% | 3,432,130 |
| Nov 17, 2025 | 676.00 | 684.15 | 667.35 | 679.10 | 679.10 | 0.15% | 511,981 |
| Nov 14, 2025 | 670.00 | 680.55 | 666.65 | 678.10 | 678.10 | 0.74% | 163,972 |
| Nov 13, 2025 | 683.25 | 683.25 | 671.35 | 673.15 | 673.15 | -1.20% | 296,028 |
| Nov 12, 2025 | 684.50 | 688.25 | 677.20 | 681.35 | 681.35 | 0.55% | 278,126 |
| Nov 11, 2025 | 684.00 | 684.00 | 670.60 | 677.65 | 677.65 | -0.59% | 501,106 |
| Nov 10, 2025 | 693.00 | 694.75 | 670.60 | 681.65 | 681.65 | -1.62% | 799,585 |
| Nov 7, 2025 | 689.00 | 702.40 | 677.30 | 692.90 | 692.90 | 0.82% | 552,899 |
| Nov 6, 2025 | 688.70 | 700.00 | 685.00 | 687.25 | 687.25 | -0.20% | 648,930 |
| Nov 4, 2025 | 682.05 | 691.15 | 676.55 | 688.65 | 688.65 | 1.50% | 404,418 |
| Nov 3, 2025 | 679.00 | 697.75 | 676.80 | 678.45 | 678.45 | 0.06% | 441,528 |
| Oct 31, 2025 | 697.95 | 698.00 | 671.00 | 678.05 | 678.05 | -2.80% | 813,963 |
| Oct 30, 2025 | 699.85 | 701.00 | 693.00 | 697.60 | 697.60 | -0.32% | 209,824 |
| Oct 29, 2025 | 700.65 | 704.00 | 694.90 | 699.85 | 699.85 | -0.06% | 295,761 |
| Oct 28, 2025 | 697.25 | 703.00 | 694.10 | 700.25 | 700.25 | 0.34% | 225,026 |
| Oct 27, 2025 | 705.35 | 708.15 | 694.10 | 697.85 | 697.85 | -1.13% | 424,020 |
| Oct 24, 2025 | 719.00 | 720.05 | 696.00 | 705.80 | 705.80 | -2.04% | 743,571 |
| Oct 23, 2025 | 723.00 | 732.20 | 719.25 | 720.50 | 720.50 | -0.34% | 1,102,583 |
| Oct 21, 2025 | 726.00 | 730.45 | 718.00 | 722.95 | 722.95 | 0.66% | 129,993 |
| Oct 20, 2025 | 706.10 | 724.70 | 703.30 | 718.20 | 718.20 | 2.24% | 1,341,957 |
| Oct 17, 2025 | 699.35 | 705.45 | 696.70 | 702.45 | 702.45 | 0.44% | 395,357 |
| Oct 16, 2025 | 700.80 | 703.15 | 695.65 | 699.35 | 699.35 | 0.12% | 324,615 |
| Oct 15, 2025 | 692.25 | 701.00 | 684.15 | 698.50 | 698.50 | 1.68% | 491,680 |
| Oct 14, 2025 | 705.00 | 711.70 | 683.50 | 686.95 | 686.95 | -1.97% | 1,432,931 |
| Oct 13, 2025 | 685.55 | 705.50 | 677.50 | 700.75 | 700.75 | 2.22% | 1,306,653 |
| Oct 10, 2025 | 690.05 | 694.30 | 679.00 | 685.55 | 685.55 | -1.75% | 763,550 |
| Oct 9, 2025 | 698.55 | 715.00 | 694.70 | 697.75 | 697.75 | -0.11% | 3,126,677 |
| Oct 8, 2025 | 665.90 | 706.00 | 661.80 | 698.55 | 698.55 | 5.58% | 4,939,510 |
| Oct 7, 2025 | 675.00 | 679.70 | 657.20 | 661.60 | 661.60 | -1.63% | 1,141,275 |
| Oct 6, 2025 | 646.30 | 676.55 | 643.55 | 672.55 | 672.55 | 4.17% | 2,111,080 |
| Oct 3, 2025 | 629.75 | 647.90 | 626.55 | 645.65 | 645.65 | 2.35% | 971,179 |
| Oct 1, 2025 | 626.00 | 633.80 | 621.30 | 630.85 | 630.85 | 0.62% | 294,072 |
| Sep 30, 2025 | 622.00 | 635.00 | 620.15 | 626.95 | 626.95 | 0.58% | 420,999 |
| Sep 29, 2025 | 632.00 | 642.00 | 618.00 | 623.35 | 623.35 | -0.28% | 688,764 |
| Sep 26, 2025 | 639.50 | 639.50 | 620.65 | 625.10 | 625.10 | -2.72% | 733,548 |
| 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 |