Aster DM Quality Care Limited (BOM:540975)
India · Delayed Price · Currency is INR 762.95
-3.75 (-0.49%)
At close: Sep 11, 2026
BOM:540975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 761.00 | 771.00 | 757.70 | 762.95 | 762.95 | -0.49% | 32,969 |
| Sep 10, 2026 | 779.00 | 781.00 | 765.00 | 766.70 | 766.70 | -1.71% | 20,163 |
| Sep 9, 2026 | 789.95 | 792.30 | 776.20 | 780.05 | 780.05 | -1.26% | 242,832 |
| Sep 8, 2026 | 801.00 | 801.00 | 783.05 | 790.00 | 790.00 | -0.66% | 23,694 |
| Sep 7, 2026 | 781.75 | 799.00 | 781.75 | 795.25 | 795.25 | 1.20% | 79,840 |
| Sep 4, 2026 | 788.85 | 791.55 | 780.75 | 785.80 | 785.80 | -0.14% | 42,121 |
| Sep 3, 2026 | 764.15 | 789.00 | 754.30 | 786.90 | 786.90 | 3.25% | 246,331 |
| Sep 2, 2026 | 761.00 | 772.30 | 745.55 | 762.10 | 762.10 | 0.51% | 148,650 |
| Sep 1, 2026 | 759.95 | 762.65 | 752.50 | 758.20 | 758.20 | 0.32% | 31,156 |
| Aug 31, 2026 | 750.00 | 761.80 | 748.00 | 755.80 | 755.80 | 1.43% | 65,841 |
| Aug 28, 2026 | 755.25 | 761.00 | 744.75 | 745.15 | 745.15 | -1.33% | 650,130 |
| Aug 27, 2026 | 762.20 | 762.20 | 751.50 | 755.20 | 755.20 | -0.92% | 786,469 |
| Aug 26, 2026 | 774.10 | 775.65 | 755.00 | 762.20 | 762.20 | -0.46% | 54,181 |
| Aug 25, 2026 | 758.95 | 767.10 | 752.95 | 765.70 | 765.70 | 2.01% | 393,971 |
| Aug 24, 2026 | 760.65 | 769.15 | 744.05 | 750.60 | 750.60 | -1.38% | 851,472 |
| Aug 21, 2026 | 767.00 | 767.00 | 751.75 | 761.10 | 761.10 | -0.04% | 919,720 |
| Aug 20, 2026 | 797.20 | 797.95 | 756.15 | 761.40 | 761.40 | -4.91% | 1,262,961 |
| Aug 19, 2026 | 783.00 | 835.00 | 766.10 | 800.70 | 800.70 | -2.09% | 5,849,477 |
| Aug 18, 2026 | 828.00 | 828.00 | 817.00 | 817.80 | 817.80 | -0.22% | 24,374 |
| Aug 17, 2026 | 820.25 | 844.80 | 818.80 | 819.60 | 819.60 | -0.42% | 34,519 |
| Aug 14, 2026 | 829.10 | 834.00 | 819.30 | 823.05 | 823.05 | -0.13% | 18,287 |
| Aug 13, 2026 | 829.55 | 834.35 | 820.80 | 824.10 | 824.10 | -0.66% | 21,478 |
| Aug 12, 2026 | 858.35 | 860.70 | 823.00 | 829.60 | 829.60 | -2.92% | 371,797 |
| Aug 11, 2026 | 868.05 | 882.85 | 853.00 | 854.55 | 854.55 | -1.66% | 49,121 |
| Aug 10, 2026 | 870.30 | 890.95 | 863.45 | 868.95 | 868.95 | -0.16% | 99,687 |
| Aug 7, 2026 | 835.95 | 875.55 | 833.00 | 870.30 | 870.30 | 3.07% | 105,756 |
| Aug 6, 2026 | 832.35 | 874.00 | 811.25 | 844.40 | 844.40 | 0.43% | 774,724 |
| Aug 5, 2026 | 841.30 | 856.65 | 825.65 | 840.75 | 840.75 | 0.74% | 140,737 |
| Aug 4, 2026 | 816.00 | 838.00 | 816.00 | 834.60 | 834.60 | 2.54% | 35,621 |
| Aug 3, 2026 | 829.65 | 836.50 | 808.40 | 813.90 | 813.90 | -0.97% | 42,659 |
| Jul 31, 2026 | 811.90 | 827.15 | 799.30 | 821.85 | 821.85 | 0.94% | 30,861 |
| Jul 30, 2026 | 811.00 | 838.90 | 811.00 | 814.20 | 814.20 | -0.46% | 21,665 |
| Jul 29, 2026 | 813.80 | 827.00 | 810.05 | 817.95 | 817.95 | 0.53% | 28,200 |
| Jul 28, 2026 | 798.90 | 817.35 | 798.45 | 813.60 | 813.60 | 1.31% | 41,483 |
| Jul 27, 2026 | 790.00 | 806.60 | 788.00 | 803.05 | 803.05 | 2.43% | 109,871 |
| Jul 24, 2026 | 784.00 | 791.15 | 772.05 | 784.00 | 784.00 | -0.07% | 121,440 |
| Jul 23, 2026 | 794.15 | 801.00 | 781.95 | 784.55 | 784.55 | -1.85% | 14,295 |
| Jul 22, 2026 | 814.15 | 816.30 | 791.90 | 799.35 | 799.35 | -1.82% | 19,924 |
| Jul 21, 2026 | 811.85 | 826.30 | 810.00 | 814.15 | 814.15 | -0.06% | 112,295 |
| Jul 20, 2026 | 818.85 | 818.85 | 810.55 | 814.60 | 814.60 | -0.66% | 11,067 |
| Jul 17, 2026 | 814.85 | 824.00 | 812.45 | 820.00 | 820.00 | 1.05% | 19,253 |
| Jul 16, 2026 | 827.55 | 833.00 | 806.00 | 811.45 | 811.45 | -1.65% | 18,893 |
| Jul 15, 2026 | 813.20 | 826.50 | 808.45 | 825.05 | 825.05 | 1.51% | 115,713 |
| Jul 14, 2026 | 815.60 | 821.55 | 810.00 | 812.75 | 812.75 | -0.25% | 200,344 |
| Jul 13, 2026 | 812.45 | 823.40 | 806.00 | 814.80 | 814.80 | 0.80% | 340,320 |
| Jul 10, 2026 | 809.15 | 812.35 | 800.90 | 808.35 | 808.35 | 0.19% | 17,090 |
| Jul 9, 2026 | 778.95 | 817.55 | 778.95 | 806.85 | 806.85 | 3.47% | 224,678 |
| Jul 8, 2026 | 786.20 | 797.00 | 771.95 | 779.80 | 779.80 | -1.21% | 66,417 |
| Jul 7, 2026 | 790.55 | 794.45 | 784.00 | 789.35 | 789.35 | -0.15% | 32,018 |
| Jul 6, 2026 | 795.15 | 800.60 | 788.35 | 790.55 | 790.55 | -0.27% | 9,442 |