Aster DM Healthcare Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 684.05
-1.85 (-0.27%)
At close: Mar 12, 2026
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 682.50 | 702.15 | 673.55 | 684.05 | 684.05 | -0.27% | 886,467 |
| Mar 11, 2026 | 665.50 | 693.90 | 661.85 | 685.90 | 685.90 | 3.07% | 901,077 |
| Mar 10, 2026 | 662.80 | 669.95 | 657.10 | 665.50 | 665.50 | 1.09% | 341,877 |
| Mar 9, 2026 | 669.35 | 695.80 | 629.25 | 658.30 | 658.30 | -2.14% | 3,509,920 |
| Mar 6, 2026 | 658.00 | 686.60 | 655.50 | 672.70 | 672.70 | 2.63% | 1,434,361 |
| Mar 5, 2026 | 656.00 | 664.00 | 648.95 | 655.45 | 655.45 | 0.95% | 601,514 |
| Mar 4, 2026 | 631.95 | 655.60 | 626.70 | 649.25 | 649.25 | 0.72% | 740,015 |
| Mar 2, 2026 | 618.20 | 652.70 | 612.60 | 644.60 | 644.60 | -1.53% | 762,213 |
| Feb 27, 2026 | 649.00 | 659.90 | 639.05 | 654.60 | 654.60 | 0.79% | 630,633 |
| Feb 26, 2026 | 643.35 | 651.00 | 632.75 | 649.45 | 649.45 | 1.07% | 277,143 |
| Feb 25, 2026 | 638.00 | 649.95 | 633.60 | 642.60 | 642.60 | 0.72% | 402,191 |
| Feb 24, 2026 | 643.50 | 653.55 | 633.50 | 638.00 | 638.00 | -1.25% | 296,016 |
| Feb 23, 2026 | 638.00 | 648.00 | 632.30 | 646.05 | 646.05 | 2.42% | 668,681 |
| Feb 20, 2026 | 635.50 | 635.50 | 626.80 | 630.80 | 630.80 | -0.94% | 312,088 |
| Feb 19, 2026 | 630.05 | 640.20 | 627.00 | 636.80 | 636.80 | 1.21% | 419,054 |
| Feb 18, 2026 | 630.00 | 631.70 | 618.80 | 629.20 | 629.20 | 0.53% | 426,300 |
| Feb 17, 2026 | 624.90 | 630.00 | 617.00 | 625.90 | 625.90 | 0.85% | 697,704 |
| Feb 16, 2026 | 595.00 | 624.95 | 592.25 | 620.65 | 620.65 | 3.46% | 925,945 |
| Feb 13, 2026 | 602.15 | 607.25 | 591.55 | 599.90 | 599.90 | -0.49% | 578,731 |
| Feb 12, 2026 | 602.00 | 608.60 | 594.90 | 602.85 | 602.85 | 0.41% | 814,850 |
| Feb 11, 2026 | 578.15 | 611.75 | 565.20 | 600.40 | 600.40 | 4.17% | 2,781,341 |
| Feb 10, 2026 | 572.45 | 579.45 | 568.10 | 576.35 | 576.35 | 0.75% | 469,978 |
| Feb 9, 2026 | 564.10 | 573.25 | 559.00 | 572.05 | 572.05 | 1.60% | 735,633 |
| Feb 6, 2026 | 536.50 | 568.95 | 528.75 | 563.05 | 563.05 | 4.67% | 1,789,558 |
| Feb 5, 2026 | 540.20 | 540.30 | 528.90 | 537.95 | 537.95 | -0.44% | 714,016 |
| Feb 4, 2026 | 545.90 | 545.90 | 519.10 | 540.35 | 540.35 | -1.16% | 1,751,367 |
| Feb 3, 2026 | 585.95 | 586.90 | 544.30 | 546.70 | 546.70 | -2.03% | 1,643,122 |
| Feb 2, 2026 | 556.55 | 563.20 | 533.40 | 558.05 | 558.05 | -2.17% | 1,185,315 |
| Feb 1, 2026 | 543.35 | 574.40 | 538.25 | 570.40 | 570.40 | 3.31% | 414,774 |
| Jan 30, 2026 | 538.90 | 570.25 | 531.25 | 552.15 | 552.15 | 2.40% | 622,599 |
| Jan 29, 2026 | 549.65 | 551.60 | 533.50 | 539.20 | 539.20 | -1.90% | 755,656 |
| Jan 28, 2026 | 554.00 | 559.50 | 547.05 | 549.65 | 549.65 | -0.82% | 311,202 |
| Jan 27, 2026 | 565.00 | 567.00 | 552.00 | 554.20 | 554.20 | -0.19% | 587,663 |
| Jan 23, 2026 | 576.00 | 581.70 | 552.40 | 555.25 | 555.25 | -3.65% | 328,424 |
| Jan 22, 2026 | 572.00 | 583.50 | 564.30 | 576.30 | 576.30 | 1.36% | 744,287 |
| Jan 21, 2026 | 553.00 | 572.00 | 539.20 | 568.55 | 568.55 | 3.07% | 1,622,641 |
| Jan 20, 2026 | 569.75 | 569.75 | 547.45 | 551.60 | 551.60 | -3.73% | 1,786,151 |
| Jan 19, 2026 | 595.00 | 595.05 | 566.10 | 573.00 | 573.00 | -4.40% | 752,839 |
| Jan 16, 2026 | 604.25 | 607.15 | 598.00 | 599.40 | 599.40 | -1.42% | 306,893 |
| Jan 14, 2026 | 607.45 | 613.10 | 601.10 | 608.05 | 608.05 | 0.30% | 222,348 |
| Jan 13, 2026 | 602.15 | 610.55 | 599.80 | 606.25 | 606.25 | 0.86% | 209,643 |
| Jan 12, 2026 | 612.50 | 614.50 | 592.25 | 601.10 | 601.10 | -2.18% | 460,017 |
| Jan 9, 2026 | 617.40 | 618.75 | 610.05 | 614.50 | 614.50 | -0.10% | 251,210 |
| Jan 8, 2026 | 621.50 | 621.50 | 612.80 | 615.10 | 615.10 | -0.96% | 332,547 |
| Jan 7, 2026 | 627.80 | 627.80 | 616.40 | 621.05 | 621.05 | -0.74% | 266,521 |
| Jan 6, 2026 | 615.25 | 627.30 | 613.25 | 625.65 | 625.65 | 1.69% | 400,726 |
| Jan 5, 2026 | 617.90 | 623.00 | 612.00 | 615.25 | 615.25 | 0.22% | 271,629 |
| Jan 2, 2026 | 609.70 | 617.10 | 605.00 | 613.90 | 613.90 | 1.19% | 482,500 |
| Jan 1, 2026 | 615.00 | 615.00 | 603.00 | 606.70 | 606.70 | -1.65% | 521,216 |
| Dec 31, 2025 | 613.10 | 620.05 | 606.60 | 616.85 | 616.85 | 0.90% | 541,402 |