Aster DM Quality Care Limited (BOM:540975)
India · Delayed Price · Currency is INR 684.15
-6.85 (-0.99%)
At close: Oct 6, 2026
BOM:540975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |