Aster DM Healthcare Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 678.05
-19.55 (-2.80%)
Oct 31, 2025, 3:30 PM IST
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 697.95 | 698.00 | 671.00 | 678.05 | 678.05 | -2.80% | 813,941 |
| Oct 30, 2025 | 699.85 | 701.00 | 693.00 | 697.60 | 697.60 | -0.32% | 209,890 |
| Oct 29, 2025 | 700.65 | 704.00 | 694.90 | 699.85 | 699.85 | -0.06% | 295,982 |
| Oct 28, 2025 | 697.25 | 703.00 | 694.10 | 700.25 | 700.25 | 0.34% | 225,309 |
| Oct 27, 2025 | 705.35 | 708.15 | 694.10 | 697.85 | 697.85 | -1.13% | 424,026 |
| Oct 24, 2025 | 719.00 | 720.05 | 696.00 | 705.80 | 705.80 | -2.04% | 743,571 |
| Oct 23, 2025 | 723.00 | 732.20 | 719.25 | 720.50 | 720.50 | -0.34% | 1,102,583 |
| Oct 21, 2025 | 726.00 | 730.45 | 718.00 | 722.95 | 722.95 | 0.66% | 129,993 |
| Oct 20, 2025 | 706.10 | 724.70 | 703.30 | 718.20 | 718.20 | 2.24% | 1,341,957 |
| Oct 17, 2025 | 699.35 | 705.45 | 696.70 | 702.45 | 702.45 | 0.44% | 395,357 |
| Oct 16, 2025 | 700.80 | 703.15 | 695.65 | 699.35 | 699.35 | 0.12% | 324,659 |
| Oct 15, 2025 | 692.25 | 701.00 | 684.15 | 698.50 | 698.50 | 1.68% | 491,680 |
| Oct 14, 2025 | 705.00 | 711.70 | 683.50 | 686.95 | 686.95 | -1.97% | 1,432,931 |
| Oct 13, 2025 | 685.55 | 705.50 | 677.50 | 700.75 | 700.75 | 2.22% | 1,306,732 |
| Oct 10, 2025 | 690.05 | 694.30 | 679.00 | 685.55 | 685.55 | -1.75% | 763,550 |
| Oct 9, 2025 | 698.55 | 715.00 | 694.70 | 697.75 | 697.75 | -0.11% | 3,126,677 |
| Oct 8, 2025 | 665.90 | 706.00 | 661.80 | 698.55 | 698.55 | 5.58% | 4,939,510 |
| Oct 7, 2025 | 675.00 | 679.70 | 657.20 | 661.60 | 661.60 | -1.63% | 1,141,275 |
| Oct 6, 2025 | 646.30 | 676.55 | 643.55 | 672.55 | 672.55 | 4.17% | 2,111,080 |
| Oct 3, 2025 | 629.75 | 647.90 | 626.55 | 645.65 | 645.65 | 2.35% | 971,179 |
| Oct 1, 2025 | 626.00 | 633.80 | 621.30 | 630.85 | 630.85 | 0.62% | 294,072 |
| Sep 30, 2025 | 622.00 | 635.00 | 620.15 | 626.95 | 626.95 | 0.58% | 421,607 |
| Sep 29, 2025 | 632.00 | 642.00 | 618.00 | 623.35 | 623.35 | -0.28% | 688,875 |
| Sep 26, 2025 | 639.50 | 639.50 | 620.65 | 625.10 | 625.10 | -2.72% | 734,808 |
| Sep 25, 2025 | 635.40 | 649.80 | 632.00 | 642.55 | 642.55 | 1.56% | 916,752 |
| Sep 24, 2025 | 639.10 | 645.00 | 631.40 | 632.65 | 632.65 | -0.62% | 270,098 |
| Sep 23, 2025 | 644.00 | 650.65 | 634.30 | 636.60 | 636.60 | -1.84% | 382,296 |
| Sep 22, 2025 | 648.95 | 657.55 | 641.40 | 648.50 | 648.50 | -0.32% | 594,319 |
| Sep 19, 2025 | 614.95 | 658.65 | 614.20 | 650.55 | 650.55 | 5.97% | 3,059,405 |
| Sep 18, 2025 | 615.85 | 618.00 | 609.30 | 613.90 | 613.90 | -0.07% | 1,620,151 |
| Sep 17, 2025 | 621.35 | 622.60 | 612.80 | 614.30 | 614.30 | -0.90% | 306,742 |
| Sep 16, 2025 | 621.00 | 623.85 | 615.00 | 619.90 | 619.90 | 0.34% | 469,833 |
| Sep 15, 2025 | 632.05 | 632.05 | 613.10 | 617.80 | 617.80 | -2.25% | 625,105 |
| Sep 12, 2025 | 638.00 | 640.00 | 622.20 | 632.05 | 632.05 | -0.93% | 595,636 |
| Sep 11, 2025 | 641.80 | 646.65 | 635.25 | 638.00 | 638.00 | -0.68% | 348,903 |
| Sep 10, 2025 | 647.00 | 649.00 | 638.00 | 642.35 | 642.35 | 0.21% | 486,846 |
| Sep 9, 2025 | 636.70 | 643.45 | 634.00 | 641.00 | 641.00 | 0.33% | 644,644 |
| Sep 8, 2025 | 639.95 | 646.00 | 630.20 | 638.90 | 638.90 | -0.21% | 593,466 |
| Sep 5, 2025 | 637.95 | 652.00 | 628.55 | 640.25 | 640.25 | 0.75% | 1,590,813 |
| Sep 4, 2025 | 625.00 | 638.45 | 619.95 | 635.50 | 635.50 | 2.48% | 1,389,359 |
| Sep 3, 2025 | 634.40 | 634.40 | 613.85 | 620.15 | 620.15 | -1.88% | 1,287,883 |
| Sep 2, 2025 | 608.00 | 644.30 | 602.45 | 632.05 | 632.05 | 4.44% | 1,259,716 |
| Sep 1, 2025 | 598.40 | 612.20 | 594.50 | 605.20 | 605.20 | 0.69% | 530,655 |
| Aug 29, 2025 | 595.85 | 607.50 | 570.05 | 601.05 | 601.05 | 1.11% | 880,136 |
| Aug 28, 2025 | 601.00 | 601.90 | 586.95 | 594.45 | 594.45 | -1.09% | 501,510 |
| Aug 26, 2025 | 600.00 | 608.90 | 598.00 | 601.00 | 600.00 | 0.05% | 588,937 |
| Aug 25, 2025 | 605.00 | 609.95 | 599.20 | 600.70 | 599.70 | -0.30% | 2,067,407 |
| Aug 22, 2025 | 604.15 | 606.20 | 596.95 | 602.50 | 601.50 | -0.78% | 919,794 |
| Aug 21, 2025 | 620.00 | 620.00 | 603.70 | 607.25 | 606.24 | -1.19% | 541,514 |
| Aug 20, 2025 | 622.00 | 622.85 | 610.60 | 614.55 | 613.53 | -0.63% | 344,182 |