Aster DM Healthcare Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 539.20
-10.45 (-1.90%)
At close: Jan 29, 2026
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 611.10 | 621.45 | 599.95 | 611.35 | 611.35 | 0.06% | 1,161,004 |
| Dec 29, 2025 | 617.95 | 620.20 | 605.30 | 611.00 | 611.00 | -1.12% | 493,430 |
| Dec 26, 2025 | 597.20 | 626.30 | 597.15 | 617.95 | 617.95 | 3.47% | 953,892 |
| Dec 24, 2025 | 594.50 | 599.75 | 591.00 | 597.20 | 597.20 | -0.03% | 841,675 |
| Dec 23, 2025 | 597.95 | 600.15 | 594.00 | 597.35 | 597.35 | 0.03% | 438,392 |
| Dec 22, 2025 | 598.20 | 601.75 | 589.60 | 597.20 | 597.20 | -0.17% | 733,856 |
| Dec 19, 2025 | 593.00 | 607.35 | 591.00 | 598.20 | 598.20 | 1.05% | 892,132 |
| Dec 18, 2025 | 609.80 | 609.80 | 587.70 | 592.00 | 592.00 | -2.70% | 583,586 |
| Dec 17, 2025 | 606.00 | 613.85 | 603.70 | 608.45 | 608.45 | 0.48% | 313,094 |
| Dec 16, 2025 | 618.00 | 621.20 | 603.00 | 605.55 | 605.55 | -2.00% | 800,965 |
| Dec 15, 2025 | 618.10 | 622.15 | 609.20 | 617.90 | 617.90 | -0.39% | 359,678 |
| Dec 12, 2025 | 620.45 | 624.00 | 615.90 | 620.35 | 620.35 | 0.64% | 266,505 |
| Dec 11, 2025 | 632.90 | 633.75 | 612.75 | 616.40 | 616.40 | -2.13% | 311,627 |
| Dec 10, 2025 | 627.65 | 637.45 | 625.70 | 629.80 | 629.80 | 1.06% | 323,067 |
| Dec 9, 2025 | 617.00 | 627.50 | 605.80 | 623.20 | 623.20 | 0.74% | 651,416 |
| Dec 8, 2025 | 635.10 | 639.80 | 616.55 | 618.65 | 618.65 | -2.59% | 495,678 |
| Dec 5, 2025 | 653.70 | 657.10 | 631.05 | 635.10 | 635.10 | -2.78% | 496,541 |
| Dec 4, 2025 | 660.00 | 660.80 | 648.90 | 653.25 | 653.25 | -0.34% | 393,410 |
| Dec 3, 2025 | 664.75 | 666.25 | 648.50 | 655.45 | 655.45 | -1.42% | 319,114 |
| Dec 2, 2025 | 672.45 | 672.45 | 656.50 | 664.90 | 664.90 | -0.71% | 342,957 |
| Dec 1, 2025 | 672.90 | 675.50 | 662.00 | 669.65 | 669.65 | 0.63% | 384,405 |
| Nov 28, 2025 | 665.90 | 667.80 | 657.50 | 665.45 | 665.45 | -0.03% | 342,761 |
| Nov 27, 2025 | 665.25 | 671.20 | 659.00 | 665.65 | 665.65 | 0.03% | 398,251 |
| Nov 26, 2025 | 660.10 | 668.50 | 657.00 | 665.45 | 665.45 | 0.83% | 438,255 |
| Nov 25, 2025 | 667.85 | 667.95 | 654.80 | 660.00 | 660.00 | -1.18% | 243,449 |
| Nov 24, 2025 | 650.20 | 672.70 | 648.00 | 667.85 | 667.85 | 2.71% | 1,041,126 |
| Nov 21, 2025 | 666.95 | 667.65 | 647.50 | 650.20 | 650.20 | -2.27% | 713,113 |
| Nov 20, 2025 | 669.20 | 673.30 | 663.65 | 665.30 | 665.30 | 0.41% | 725,755 |
| Nov 19, 2025 | 680.60 | 686.20 | 656.75 | 662.60 | 662.60 | -2.71% | 1,130,966 |
| Nov 18, 2025 | 683.00 | 714.00 | 675.55 | 681.05 | 681.05 | 0.29% | 3,432,130 |