Aster DM Healthcare Limited (BOM:540975)
India · Delayed Price · Currency is INR 672.95
+17.30 (2.64%)
At close: Mar 6, 2026
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 658.55 | 686.30 | 656.15 | 672.95 | 672.95 | 2.64% | 1,153,908 |
| Mar 5, 2026 | 650.75 | 663.90 | 649.25 | 655.65 | 655.65 | 0.94% | 45,104 |
| Mar 4, 2026 | 622.95 | 655.00 | 622.95 | 649.55 | 649.55 | 0.39% | 85,500 |
| Mar 2, 2026 | 555.70 | 652.05 | 555.70 | 647.00 | 647.00 | -0.81% | 52,250 |
| Feb 27, 2026 | 649.40 | 666.00 | 640.00 | 652.30 | 652.30 | 0.45% | 72,285 |
| Feb 26, 2026 | 645.00 | 650.90 | 633.00 | 649.40 | 649.40 | 0.95% | 32,739 |
| Feb 25, 2026 | 637.95 | 649.75 | 633.65 | 643.30 | 643.30 | 0.84% | 12,155 |
| Feb 24, 2026 | 646.45 | 653.35 | 633.65 | 637.95 | 637.95 | -1.32% | 29,469 |
| Feb 23, 2026 | 637.40 | 648.55 | 632.55 | 646.50 | 646.50 | 2.46% | 50,218 |
| Feb 20, 2026 | 631.25 | 635.20 | 627.00 | 631.00 | 631.00 | -0.77% | 13,678 |
| Feb 19, 2026 | 631.80 | 639.55 | 626.65 | 635.90 | 635.90 | 1.04% | 33,491 |
| Feb 18, 2026 | 627.65 | 630.90 | 619.55 | 629.35 | 629.35 | 0.51% | 24,592 |
| Feb 17, 2026 | 626.10 | 629.85 | 617.25 | 626.15 | 626.15 | 0.93% | 35,856 |
| Feb 16, 2026 | 598.20 | 622.00 | 593.00 | 620.40 | 620.40 | 3.42% | 140,781 |
| 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 |