Aster DM Healthcare Limited (BOM:540975)
India · Delayed Price · Currency is INR 638.25
+2.25 (0.35%)
At close: Sep 5, 2025
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 646.85 | 646.85 | 630.60 | 636.85 | 636.85 | -0.22% | 24,883 |
| Sep 5, 2025 | 639.00 | 652.35 | 628.65 | 638.25 | 638.25 | 0.35% | 150,895 |
| Sep 4, 2025 | 625.00 | 639.00 | 620.00 | 636.00 | 636.00 | 2.58% | 50,990 |
| Sep 3, 2025 | 632.95 | 632.95 | 614.00 | 620.00 | 620.00 | -2.04% | 40,587 |
| Sep 2, 2025 | 607.25 | 644.00 | 604.45 | 632.90 | 632.90 | 4.59% | 38,631 |
| Sep 1, 2025 | 603.00 | 612.45 | 595.60 | 605.10 | 605.10 | 0.69% | 25,930 |
| Aug 29, 2025 | 596.00 | 607.50 | 569.30 | 600.95 | 600.95 | 1.15% | 228,379 |
| Aug 28, 2025 | 595.45 | 604.30 | 586.45 | 594.10 | 594.10 | -1.18% | 41,234 |
| Aug 26, 2025 | 603.60 | 608.90 | 598.25 | 601.20 | 600.20 | 0.19% | 123,684 |
| Aug 25, 2025 | 605.00 | 609.55 | 597.50 | 600.05 | 599.05 | -0.45% | 33,214 |
| Aug 22, 2025 | 607.50 | 607.50 | 597.55 | 602.75 | 601.75 | -0.74% | 18,116 |
| Aug 21, 2025 | 616.15 | 619.00 | 603.35 | 607.25 | 606.24 | -1.20% | 37,228 |
| Aug 20, 2025 | 627.95 | 627.95 | 611.55 | 614.65 | 613.63 | -0.60% | 12,500 |
| Aug 19, 2025 | 630.75 | 630.75 | 615.65 | 618.35 | 617.32 | -0.90% | 19,617 |
| Aug 18, 2025 | 617.80 | 630.90 | 608.85 | 623.95 | 622.91 | 2.97% | 88,095 |
| Aug 14, 2025 | 614.80 | 617.95 | 604.40 | 605.95 | 604.94 | -1.11% | 15,083 |
| Aug 13, 2025 | 606.75 | 616.60 | 601.30 | 612.75 | 611.73 | 1.57% | 34,254 |
| Aug 12, 2025 | 590.75 | 605.80 | 583.95 | 603.25 | 602.25 | 2.68% | 17,534 |
| Aug 11, 2025 | 584.80 | 590.00 | 576.55 | 587.50 | 586.52 | 1.35% | 24,331 |
| Aug 8, 2025 | 594.00 | 595.90 | 573.35 | 579.65 | 578.69 | -2.53% | 68,197 |
| Aug 7, 2025 | 591.10 | 599.75 | 589.45 | 594.70 | 593.71 | -0.51% | 38,233 |
| Aug 6, 2025 | 590.60 | 600.00 | 587.30 | 597.75 | 596.76 | -0.51% | 59,996 |
| Aug 5, 2025 | 585.60 | 603.75 | 583.25 | 600.80 | 599.80 | 2.60% | 16,022 |
| Aug 4, 2025 | 589.85 | 593.95 | 580.65 | 585.60 | 584.63 | -1.65% | 52,838 |
| Aug 1, 2025 | 608.00 | 609.00 | 592.30 | 595.45 | 594.46 | -1.62% | 43,862 |
| Jul 31, 2025 | 566.05 | 618.00 | 566.05 | 605.25 | 604.24 | 2.24% | 74,449 |
| Jul 30, 2025 | 594.85 | 598.80 | 588.50 | 592.00 | 591.02 | 0.18% | 23,206 |
| Jul 29, 2025 | 576.00 | 592.95 | 575.25 | 590.95 | 589.97 | 2.59% | 17,729 |
| Jul 28, 2025 | 581.50 | 589.55 | 572.85 | 576.05 | 575.09 | -1.15% | 57,061 |
| Jul 25, 2025 | 588.70 | 595.45 | 577.65 | 582.75 | 581.78 | -2.03% | 22,444 |
| Jul 24, 2025 | 603.65 | 603.65 | 592.55 | 594.80 | 593.81 | -0.59% | 26,089 |
| Jul 23, 2025 | 604.95 | 611.05 | 593.65 | 598.35 | 597.36 | -0.19% | 78,616 |
| Jul 22, 2025 | 585.55 | 603.65 | 585.55 | 599.50 | 598.50 | 1.81% | 46,817 |
| Jul 21, 2025 | 594.15 | 594.15 | 580.00 | 588.85 | 587.87 | -0.91% | 26,513 |
| Jul 18, 2025 | 599.35 | 600.00 | 591.10 | 594.25 | 593.26 | -0.08% | 46,662 |
| Jul 17, 2025 | 602.00 | 602.00 | 589.30 | 594.75 | 593.76 | -0.89% | 59,545 |
| Jul 16, 2025 | 599.40 | 603.70 | 597.30 | 600.10 | 599.10 | 0.18% | 51,865 |
| Jul 15, 2025 | 600.15 | 616.45 | 595.30 | 599.05 | 598.05 | -0.12% | 24,227 |
| Jul 14, 2025 | 610.85 | 610.85 | 598.30 | 599.75 | 598.75 | -1.06% | 14,093 |
| Jul 11, 2025 | 602.65 | 612.50 | 598.05 | 606.20 | 605.19 | 1.05% | 85,649 |
| Jul 10, 2025 | 610.05 | 613.35 | 594.35 | 599.90 | 598.90 | -1.66% | 78,205 |
| Jul 9, 2025 | 620.60 | 623.40 | 605.85 | 610.05 | 609.04 | -1.82% | 38,854 |
| Jul 8, 2025 | 614.25 | 638.35 | 614.25 | 621.35 | 620.32 | -0.08% | 119,370 |
| Jul 7, 2025 | 632.00 | 638.70 | 609.35 | 621.85 | 620.82 | -1.81% | 119,710 |
| Jul 4, 2025 | 644.00 | 647.00 | 625.50 | 633.30 | 632.25 | -2.34% | 191,813 |
| Jul 3, 2025 | 595.00 | 674.15 | 595.00 | 648.50 | 647.42 | 9.47% | 1,152,946 |
| Jul 2, 2025 | 597.85 | 601.90 | 585.25 | 592.40 | 591.42 | 0.47% | 17,927 |
| Jul 1, 2025 | 596.70 | 597.65 | 585.60 | 589.60 | 588.62 | -1.08% | 10,009 |
| Jun 30, 2025 | 596.55 | 603.85 | 588.20 | 596.05 | 595.06 | 1.35% | 16,445 |
| Jun 27, 2025 | 603.85 | 603.85 | 584.90 | 588.10 | 587.12 | -1.42% | 44,114 |