Aster DM Healthcare Limited (BOM:540975)
India · Delayed Price · Currency is INR 606.10
-10.15 (-1.65%)
At close: Jan 1, 2026
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |