Aster DM Quality Care Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 655.00
+4.85 (0.75%)
Oct 22, 2026, 3:30 PM IST
Aster DM Quality Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 650.05 | 656.55 | 641.80 | 655.00 | 655.00 | 0.75% | 523,703 |
| Oct 21, 2026 | 674.50 | 676.80 | 648.70 | 650.15 | 650.15 | -2.55% | 928,509 |
| Oct 19, 2026 | 674.40 | 684.85 | 664.80 | 667.15 | 667.15 | -1.07% | 413,105 |
| Oct 16, 2026 | 686.50 | 687.95 | 669.35 | 674.35 | 674.35 | -1.22% | 703,212 |
| Oct 15, 2026 | 675.20 | 697.30 | 675.20 | 682.65 | 682.65 | 1.10% | 619,514 |
| Oct 14, 2026 | 688.10 | 689.55 | 673.60 | 675.20 | 675.20 | -2.12% | 1,127,703 |
| Oct 13, 2026 | 679.50 | 706.30 | 677.20 | 689.85 | 689.85 | 1.54% | 1,152,179 |
| Oct 12, 2026 | 699.85 | 701.65 | 673.30 | 679.40 | 679.40 | -2.92% | 1,153,010 |
| Oct 9, 2026 | 682.00 | 704.95 | 675.90 | 699.85 | 699.85 | 3.35% | 894,693 |
| Oct 8, 2026 | 677.10 | 682.65 | 674.90 | 677.15 | 677.15 | -0.46% | 1,342,683 |
| Oct 7, 2026 | 685.05 | 690.05 | 676.30 | 680.30 | 680.30 | -0.64% | 1,205,263 |
| Oct 6, 2026 | 691.60 | 691.80 | 674.10 | 684.70 | 684.70 | -0.98% | 1,226,250 |
| Oct 5, 2026 | 708.00 | 708.00 | 687.00 | 691.50 | 691.50 | -2.45% | 1,401,950 |
| Oct 1, 2026 | 694.05 | 712.20 | 684.25 | 708.90 | 708.90 | 1.69% | 1,534,481 |
| Sep 30, 2026 | 735.05 | 739.55 | 691.75 | 697.15 | 697.15 | -5.01% | 2,346,216 |
| Sep 29, 2026 | 745.00 | 751.95 | 718.50 | 733.95 | 733.95 | -1.79% | 4,132,919 |
| Sep 28, 2026 | 759.40 | 763.00 | 739.00 | 747.35 | 747.35 | -1.59% | 538,794 |
| Sep 25, 2026 | 768.65 | 769.95 | 753.30 | 759.40 | 759.40 | -1.20% | 1,251,211 |
| Sep 24, 2026 | 752.00 | 780.00 | 752.00 | 768.65 | 768.65 | 1.13% | 1,555,012 |
| Sep 23, 2026 | 734.35 | 762.00 | 734.35 | 760.05 | 760.05 | 1.25% | 882,021 |
| Sep 22, 2026 | 756.75 | 758.45 | 746.30 | 750.70 | 750.70 | -0.80% | 586,106 |
| Sep 21, 2026 | 756.00 | 770.50 | 753.20 | 756.75 | 756.75 | 0.23% | 610,419 |
| Sep 18, 2026 | 761.10 | 769.60 | 747.00 | 755.05 | 755.05 | -0.74% | 1,616,337 |
| Sep 17, 2026 | 745.00 | 764.40 | 738.05 | 760.65 | 760.65 | 2.62% | 634,636 |
| Sep 16, 2026 | 741.00 | 746.80 | 729.05 | 741.20 | 741.20 | -0.01% | 982,120 |
| Sep 15, 2026 | 762.95 | 762.95 | 738.00 | 741.25 | 741.25 | -2.86% | 1,030,702 |
| Sep 11, 2026 | 761.00 | 770.90 | 757.55 | 763.05 | 763.05 | -0.45% | 600,395 |
| Sep 10, 2026 | 778.10 | 781.55 | 765.00 | 766.50 | 766.50 | -1.77% | 999,914 |
| Sep 9, 2026 | 786.00 | 792.30 | 776.00 | 780.35 | 780.35 | -1.27% | 1,498,226 |
| Sep 8, 2026 | 795.65 | 795.65 | 782.60 | 790.35 | 790.35 | -0.67% | 537,709 |
| Sep 7, 2026 | 786.00 | 798.80 | 781.75 | 795.65 | 795.65 | 1.26% | 881,643 |
| Sep 4, 2026 | 790.85 | 792.05 | 780.35 | 785.75 | 785.75 | -0.16% | 1,157,850 |
| Sep 3, 2026 | 768.00 | 789.00 | 754.05 | 787.00 | 787.00 | 3.57% | 3,077,930 |
| Sep 2, 2026 | 761.70 | 768.00 | 745.05 | 759.90 | 759.90 | 0.28% | 1,275,385 |
| Sep 1, 2026 | 758.50 | 763.30 | 752.35 | 757.80 | 757.80 | 0.24% | 967,322 |
| Aug 31, 2026 | 746.55 | 761.25 | 746.55 | 756.00 | 756.00 | 1.02% | 1,529,874 |
| Aug 28, 2026 | 759.85 | 765.00 | 744.05 | 748.40 | 748.40 | -0.85% | 1,768,713 |
| Aug 27, 2026 | 762.50 | 762.50 | 751.00 | 754.80 | 754.80 | -0.96% | 1,730,822 |
| Aug 26, 2026 | 766.00 | 775.50 | 755.15 | 762.10 | 762.10 | -0.41% | 1,673,373 |
| Aug 25, 2026 | 752.00 | 767.00 | 752.00 | 765.25 | 765.25 | 1.91% | 1,997,998 |
| Aug 24, 2026 | 759.00 | 768.90 | 744.00 | 750.90 | 750.90 | -1.40% | 8,879,723 |
| Aug 21, 2026 | 765.95 | 766.35 | 751.60 | 761.55 | 761.55 | -0.54% | 3,493,847 |
| Aug 20, 2026 | 798.35 | 798.35 | 756.05 | 765.65 | 765.65 | -4.32% | 9,884,475 |
| Aug 19, 2026 | 779.90 | 835.00 | 766.10 | 800.20 | 800.20 | -2.18% | 73,948,298 |
| Aug 18, 2026 | 824.70 | 828.80 | 815.95 | 818.00 | 818.00 | -0.21% | 605,701 |
| Aug 17, 2026 | 822.35 | 844.90 | 816.20 | 819.75 | 819.75 | -0.32% | 1,180,504 |
| Aug 14, 2026 | 824.25 | 834.30 | 819.25 | 822.35 | 822.35 | -0.24% | 616,929 |
| Aug 13, 2026 | 828.15 | 834.75 | 820.00 | 824.30 | 824.30 | -0.44% | 326,932 |
| Aug 12, 2026 | 854.95 | 861.15 | 822.50 | 827.95 | 827.95 | -3.15% | 787,879 |
| Aug 11, 2026 | 867.15 | 883.20 | 852.70 | 854.90 | 854.90 | -1.41% | 1,001,255 |