Aster DM Healthcare Limited (BOM:540975)
India · Delayed Price · Currency is INR 677.45
-20.25 (-2.90%)
At close: Oct 31, 2025
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 704.95 | 724.75 | 703.40 | 718.60 | 718.60 | 2.25% | 272,309 |
| Oct 17, 2025 | 690.75 | 705.30 | 690.75 | 702.80 | 702.80 | 0.64% | 13,115 |
| Oct 16, 2025 | 709.85 | 709.85 | 695.60 | 698.35 | 698.35 | -0.14% | 29,586 |
| Oct 15, 2025 | 698.45 | 701.70 | 685.00 | 699.30 | 699.30 | 1.82% | 14,523 |
| Oct 14, 2025 | 703.00 | 711.30 | 684.10 | 686.80 | 686.80 | -1.97% | 41,828 |
| Oct 13, 2025 | 685.05 | 705.05 | 678.05 | 700.60 | 700.60 | 2.23% | 140,329 |
| Oct 10, 2025 | 694.95 | 694.95 | 678.65 | 685.30 | 685.30 | -1.64% | 46,308 |
| Oct 9, 2025 | 695.05 | 714.95 | 694.45 | 696.75 | 696.75 | -0.39% | 112,664 |
| Oct 8, 2025 | 670.00 | 705.80 | 662.00 | 699.50 | 699.50 | 5.76% | 166,263 |
| Oct 7, 2025 | 679.70 | 679.70 | 657.30 | 661.40 | 661.40 | -1.62% | 63,930 |
| Oct 6, 2025 | 652.95 | 676.20 | 645.00 | 672.30 | 672.30 | 4.20% | 237,376 |
| Oct 3, 2025 | 625.40 | 647.95 | 625.40 | 645.20 | 645.20 | 2.26% | 26,202 |
| Oct 1, 2025 | 621.50 | 633.35 | 621.50 | 630.95 | 630.95 | 0.65% | 10,293 |
| Sep 30, 2025 | 621.50 | 630.75 | 620.60 | 626.90 | 626.90 | 0.58% | 10,516 |
| Sep 29, 2025 | 631.35 | 641.95 | 618.20 | 623.30 | 623.30 | -0.28% | 29,020 |
| Sep 26, 2025 | 640.10 | 640.10 | 620.55 | 625.05 | 625.05 | -2.38% | 23,887 |
| Sep 25, 2025 | 632.05 | 649.65 | 632.05 | 640.30 | 640.30 | 1.27% | 30,377 |
| Sep 24, 2025 | 637.20 | 644.85 | 631.45 | 632.25 | 632.25 | -0.76% | 17,380 |
| Sep 23, 2025 | 642.10 | 650.70 | 634.30 | 637.10 | 637.10 | -1.65% | 14,773 |
| Sep 22, 2025 | 645.30 | 657.75 | 640.95 | 647.80 | 647.80 | -0.53% | 203,603 |
| Sep 19, 2025 | 614.30 | 658.00 | 614.10 | 651.25 | 651.25 | 5.70% | 216,838 |
| Sep 18, 2025 | 616.05 | 617.60 | 609.50 | 616.15 | 616.15 | 0.24% | 30,027 |
| Sep 17, 2025 | 620.00 | 621.10 | 613.00 | 614.65 | 614.65 | -0.77% | 11,106 |
| Sep 16, 2025 | 622.70 | 624.60 | 614.80 | 619.40 | 619.40 | 0.21% | 42,162 |
| Sep 15, 2025 | 635.95 | 635.95 | 613.60 | 618.10 | 618.10 | -2.12% | 19,865 |
| Sep 12, 2025 | 640.95 | 640.95 | 622.90 | 631.50 | 631.50 | -0.98% | 25,477 |
| Sep 11, 2025 | 642.00 | 646.00 | 635.50 | 637.75 | 637.75 | -0.60% | 105,333 |
| Sep 10, 2025 | 636.65 | 649.65 | 636.65 | 641.60 | 641.60 | 0.12% | 14,535 |
| Sep 9, 2025 | 639.75 | 643.00 | 633.70 | 640.85 | 640.85 | 0.63% | 17,669 |
| 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 |