Aster DM Healthcare Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 616.60
-9.05 (-1.45%)
Jan 7, 2026, 11:50 AM IST
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 676.00 | 684.15 | 667.35 | 679.10 | 679.10 | 0.15% | 511,981 |
| Nov 14, 2025 | 670.00 | 680.55 | 666.65 | 678.10 | 678.10 | 0.74% | 163,972 |
| Nov 13, 2025 | 683.25 | 683.25 | 671.35 | 673.15 | 673.15 | -1.20% | 296,028 |
| Nov 12, 2025 | 684.50 | 688.25 | 677.20 | 681.35 | 681.35 | 0.55% | 278,126 |
| Nov 11, 2025 | 684.00 | 684.00 | 670.60 | 677.65 | 677.65 | -0.59% | 501,106 |
| Nov 10, 2025 | 693.00 | 694.75 | 670.60 | 681.65 | 681.65 | -1.62% | 799,585 |
| Nov 7, 2025 | 689.00 | 702.40 | 677.30 | 692.90 | 692.90 | 0.82% | 552,899 |
| Nov 6, 2025 | 688.70 | 700.00 | 685.00 | 687.25 | 687.25 | -0.20% | 648,930 |
| Nov 4, 2025 | 682.05 | 691.15 | 676.55 | 688.65 | 688.65 | 1.50% | 404,418 |
| Nov 3, 2025 | 679.00 | 697.75 | 676.80 | 678.45 | 678.45 | 0.06% | 441,528 |
| Oct 31, 2025 | 697.95 | 698.00 | 671.00 | 678.05 | 678.05 | -2.80% | 813,963 |
| Oct 30, 2025 | 699.85 | 701.00 | 693.00 | 697.60 | 697.60 | -0.32% | 209,824 |
| Oct 29, 2025 | 700.65 | 704.00 | 694.90 | 699.85 | 699.85 | -0.06% | 295,761 |
| Oct 28, 2025 | 697.25 | 703.00 | 694.10 | 700.25 | 700.25 | 0.34% | 225,026 |
| Oct 27, 2025 | 705.35 | 708.15 | 694.10 | 697.85 | 697.85 | -1.13% | 424,020 |