Aster DM Quality Care Limited (BOM:540975)
India · Delayed Price · Currency is INR 669.65
+5.00 (0.75%)
At close: Oct 28, 2026
BOM:540975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 662.95 | 677.80 | 653.05 | 669.65 | 669.65 | 0.75% | 20,515 |
| Oct 27, 2026 | 651.15 | 673.65 | 650.05 | 664.65 | 664.65 | 2.54% | 351,262 |
| Oct 26, 2026 | 644.00 | 656.00 | 639.00 | 648.20 | 648.20 | 0.50% | 27,069 |
| Oct 23, 2026 | 653.20 | 654.05 | 637.75 | 645.00 | 645.00 | -1.43% | 29,537 |
| Oct 22, 2026 | 650.45 | 656.00 | 642.75 | 654.35 | 654.35 | 0.67% | 20,265 |
| Oct 21, 2026 | 673.00 | 676.85 | 648.70 | 650.00 | 650.00 | -2.58% | 247,828 |
| Oct 19, 2026 | 674.35 | 684.85 | 666.00 | 667.20 | 667.20 | -0.98% | 11,693 |
| Oct 16, 2026 | 691.00 | 691.00 | 669.10 | 673.80 | 673.80 | -1.23% | 27,793 |
| Oct 15, 2026 | 676.00 | 696.70 | 676.00 | 682.20 | 682.20 | 1.01% | 42,097 |
| Oct 14, 2026 | 692.25 | 692.25 | 674.00 | 675.40 | 675.40 | -1.97% | 182,952 |
| Oct 13, 2026 | 680.30 | 706.20 | 676.80 | 689.00 | 689.00 | 1.06% | 207,991 |
| Oct 12, 2026 | 699.95 | 701.35 | 674.45 | 681.75 | 681.75 | -2.60% | 168,446 |
| Oct 9, 2026 | 677.40 | 704.20 | 676.80 | 699.95 | 699.95 | 3.33% | 63,642 |
| Oct 8, 2026 | 681.95 | 682.30 | 674.95 | 677.40 | 677.40 | -0.40% | 86,084 |
| Oct 7, 2026 | 685.10 | 690.20 | 676.95 | 680.15 | 680.15 | -0.58% | 239,997 |
| Oct 6, 2026 | 697.00 | 697.00 | 675.00 | 684.15 | 684.15 | -0.99% | 48,769 |
| Oct 5, 2026 | 711.30 | 711.30 | 687.40 | 691.00 | 691.00 | -2.50% | 59,993 |
| Oct 1, 2026 | 694.75 | 711.50 | 684.30 | 708.75 | 708.75 | 1.89% | 192,367 |
| Sep 30, 2026 | 734.25 | 739.65 | 692.50 | 695.60 | 695.60 | -5.40% | 714,388 |
| Sep 29, 2026 | 745.10 | 751.80 | 719.55 | 735.30 | 735.30 | -1.67% | 67,424 |
| Sep 28, 2026 | 762.90 | 762.90 | 740.05 | 747.80 | 747.80 | -1.51% | 34,703 |
| Sep 25, 2026 | 761.45 | 771.00 | 753.85 | 759.25 | 759.25 | -1.15% | 33,169 |
| Sep 24, 2026 | 751.25 | 779.80 | 751.25 | 768.05 | 768.05 | 0.99% | 114,645 |
| Sep 23, 2026 | 739.90 | 761.50 | 739.70 | 760.55 | 760.55 | 1.22% | 26,763 |
| Sep 22, 2026 | 757.60 | 757.60 | 746.55 | 751.35 | 751.35 | -0.67% | 1,129,412 |
| Sep 21, 2026 | 755.20 | 770.00 | 754.15 | 756.45 | 756.45 | 0.08% | 26,154 |
| Sep 18, 2026 | 762.00 | 768.55 | 747.00 | 755.85 | 755.85 | -0.60% | 239,524 |
| Sep 17, 2026 | 745.70 | 763.95 | 740.00 | 760.40 | 760.40 | 2.63% | 13,068 |
| Sep 16, 2026 | 741.80 | 746.55 | 729.35 | 740.95 | 740.95 | -0.18% | 50,810 |
| Sep 15, 2026 | 764.60 | 764.60 | 738.95 | 742.30 | 742.30 | -2.71% | 34,498 |
| 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 |