Aster DM Healthcare Limited (BOM:540975)
India · Delayed Price · Currency is INR 599.90
-3.40 (-0.56%)
At close: Feb 13, 2026
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 602.00 | 607.40 | 592.00 | 599.90 | 599.90 | -0.56% | 32,528 |
| Feb 12, 2026 | 598.75 | 608.20 | 594.75 | 603.30 | 603.30 | 0.52% | 64,886 |
| Feb 11, 2026 | 576.65 | 611.00 | 565.60 | 600.15 | 600.15 | 4.11% | 225,812 |
| Feb 10, 2026 | 574.85 | 579.10 | 568.05 | 576.45 | 576.45 | 0.81% | 17,685 |
| Feb 9, 2026 | 563.05 | 573.25 | 559.90 | 571.80 | 571.80 | 1.55% | 37,209 |
| Feb 6, 2026 | 537.95 | 566.75 | 529.00 | 563.05 | 563.05 | 4.58% | 151,680 |
| Feb 5, 2026 | 540.05 | 540.20 | 529.00 | 538.40 | 538.40 | -0.31% | 21,196 |
| Feb 4, 2026 | 546.60 | 546.65 | 519.80 | 540.05 | 540.05 | -1.18% | 73,451 |
| Feb 3, 2026 | 587.75 | 587.75 | 543.85 | 546.50 | 546.50 | -1.88% | 74,406 |
| Feb 2, 2026 | 558.95 | 560.95 | 533.70 | 556.95 | 556.95 | -2.37% | 49,060 |
| Feb 1, 2026 | 548.15 | 574.75 | 538.15 | 570.45 | 570.45 | 3.10% | 34,275 |
| Jan 30, 2026 | 538.60 | 560.00 | 531.55 | 553.30 | 553.30 | 2.62% | 16,813 |
| Jan 29, 2026 | 549.05 | 551.40 | 534.00 | 539.15 | 539.15 | -1.82% | 32,263 |
| Jan 28, 2026 | 554.25 | 559.25 | 547.05 | 549.15 | 549.15 | -0.92% | 17,522 |
| Jan 27, 2026 | 561.25 | 565.45 | 552.00 | 554.25 | 554.25 | -0.20% | 27,824 |
| Jan 23, 2026 | 575.00 | 581.40 | 553.20 | 555.35 | 555.35 | -3.59% | 16,292 |
| Jan 22, 2026 | 573.95 | 582.55 | 563.85 | 576.00 | 576.00 | 1.40% | 27,149 |
| Jan 21, 2026 | 551.40 | 570.95 | 539.90 | 568.05 | 568.05 | 3.03% | 65,275 |
| Jan 20, 2026 | 569.35 | 569.40 | 548.50 | 551.35 | 551.35 | -3.93% | 332,491 |
| Jan 19, 2026 | 593.65 | 593.90 | 568.15 | 573.90 | 573.90 | -4.29% | 63,305 |
| Jan 16, 2026 | 601.25 | 606.10 | 598.00 | 599.60 | 599.60 | -1.38% | 195,158 |
| Jan 14, 2026 | 604.45 | 613.05 | 602.00 | 608.00 | 608.00 | 0.38% | 7,139 |
| Jan 13, 2026 | 602.40 | 611.00 | 600.05 | 605.70 | 605.70 | 0.59% | 13,254 |
| Jan 12, 2026 | 613.15 | 613.80 | 592.50 | 602.15 | 602.15 | -1.86% | 39,310 |
| Jan 9, 2026 | 615.85 | 618.00 | 610.20 | 613.55 | 613.55 | -0.15% | 6,940 |
| Jan 8, 2026 | 621.10 | 621.10 | 613.00 | 614.45 | 614.45 | -1.06% | 15,170 |
| Jan 7, 2026 | 626.80 | 626.80 | 616.05 | 621.05 | 621.05 | -0.81% | 29,657 |
| Jan 6, 2026 | 615.25 | 627.00 | 612.90 | 626.10 | 626.10 | 1.77% | 17,185 |
| Jan 5, 2026 | 620.70 | 622.90 | 612.40 | 615.20 | 615.20 | 0.29% | 8,418 |
| Jan 2, 2026 | 611.15 | 616.70 | 605.05 | 613.40 | 613.40 | 1.20% | 15,036 |
| Jan 1, 2026 | 616.25 | 616.25 | 603.00 | 606.10 | 606.10 | -1.65% | 34,822 |
| Dec 31, 2025 | 611.35 | 620.00 | 606.45 | 616.25 | 616.25 | 0.83% | 16,621 |
| Dec 30, 2025 | 603.05 | 621.40 | 600.00 | 611.20 | 611.20 | -0.07% | 58,286 |
| Dec 29, 2025 | 618.80 | 620.00 | 605.20 | 611.60 | 611.60 | -0.92% | 6,799 |
| Dec 26, 2025 | 597.80 | 626.45 | 597.80 | 617.30 | 617.30 | 3.25% | 66,127 |
| Dec 24, 2025 | 595.00 | 599.45 | 591.40 | 597.85 | 597.85 | 0.08% | 14,892 |
| Dec 23, 2025 | 602.95 | 602.95 | 594.00 | 597.40 | 597.40 | 0.03% | 21,596 |
| Dec 22, 2025 | 595.10 | 601.40 | 589.65 | 597.20 | 597.20 | -0.23% | 24,796 |
| Dec 19, 2025 | 589.30 | 607.70 | 589.30 | 598.55 | 598.55 | 1.10% | 30,670 |
| Dec 18, 2025 | 609.00 | 609.00 | 587.60 | 592.05 | 592.05 | -2.66% | 16,284 |
| Dec 17, 2025 | 605.80 | 611.95 | 604.80 | 608.25 | 608.25 | 0.47% | 13,036 |
| Dec 16, 2025 | 618.15 | 621.00 | 603.10 | 605.40 | 605.40 | -2.06% | 28,400 |
| Dec 15, 2025 | 608.15 | 620.00 | 608.15 | 618.15 | 618.15 | -0.36% | 22,267 |
| Dec 12, 2025 | 619.75 | 624.00 | 615.95 | 620.40 | 620.40 | 0.65% | 19,043 |
| Dec 11, 2025 | 632.20 | 633.00 | 612.85 | 616.40 | 616.40 | -2.20% | 63,225 |
| Dec 10, 2025 | 632.65 | 636.70 | 626.05 | 630.25 | 630.25 | 0.94% | 17,732 |
| Dec 9, 2025 | 616.05 | 627.90 | 605.90 | 624.35 | 624.35 | 0.94% | 56,260 |
| Dec 8, 2025 | 632.30 | 639.50 | 616.50 | 618.55 | 618.55 | -2.61% | 54,349 |
| 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 |