Aster DM Quality Care Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 820.00
+6.00 (0.74%)
Jul 31, 2026, 3:30 PM IST
Aster DM Quality Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 813.20 | 827.35 | 799.20 | 822.15 | 822.15 | 1.00% | 411,488 |
| Jul 30, 2026 | 817.80 | 839.40 | 811.10 | 814.00 | 814.00 | -0.53% | 676,830 |
| Jul 29, 2026 | 815.80 | 827.45 | 809.80 | 818.35 | 818.35 | 0.60% | 593,366 |
| Jul 28, 2026 | 801.50 | 817.00 | 798.30 | 813.50 | 813.50 | 1.50% | 479,202 |
| Jul 27, 2026 | 790.00 | 807.30 | 786.05 | 801.50 | 801.50 | 2.02% | 485,747 |
| Jul 24, 2026 | 784.00 | 791.90 | 770.00 | 785.65 | 785.65 | 0.17% | 731,330 |
| Jul 23, 2026 | 799.00 | 802.00 | 780.50 | 784.30 | 784.30 | -1.90% | 288,918 |
| Jul 22, 2026 | 815.00 | 816.20 | 792.25 | 799.50 | 799.50 | -1.71% | 396,292 |
| Jul 21, 2026 | 814.00 | 826.15 | 810.00 | 813.45 | 813.45 | -0.21% | 383,732 |
| Jul 20, 2026 | 820.00 | 821.95 | 810.35 | 815.15 | 815.15 | -0.58% | 170,084 |
| Jul 17, 2026 | 814.00 | 825.60 | 812.05 | 819.90 | 819.90 | 0.96% | 534,608 |
| Jul 16, 2026 | 826.00 | 834.00 | 805.30 | 812.10 | 812.10 | -1.52% | 345,746 |
| Jul 15, 2026 | 815.00 | 826.00 | 807.85 | 824.60 | 824.60 | 1.40% | 470,326 |
| Jul 14, 2026 | 814.80 | 821.85 | 808.55 | 813.20 | 813.20 | -0.21% | 521,771 |
| Jul 13, 2026 | 808.00 | 823.50 | 805.05 | 814.90 | 814.90 | 0.74% | 595,685 |
| Jul 10, 2026 | 810.00 | 812.00 | 801.00 | 808.90 | 808.90 | 0.22% | 381,067 |
| Jul 9, 2026 | 780.95 | 817.95 | 779.00 | 807.15 | 807.15 | 3.53% | 1,189,058 |
| Jul 8, 2026 | 788.95 | 797.80 | 771.45 | 779.60 | 779.60 | -1.21% | 490,402 |
| Jul 7, 2026 | 790.25 | 803.00 | 783.40 | 789.15 | 789.15 | -0.30% | 306,542 |
| Jul 6, 2026 | 793.20 | 801.60 | 787.30 | 791.55 | 791.55 | -0.21% | 253,908 |
| Jul 3, 2026 | 791.95 | 800.60 | 785.10 | 793.20 | 793.20 | 0.28% | 349,759 |
| Jul 2, 2026 | 776.50 | 797.75 | 776.05 | 790.95 | 790.95 | 1.93% | 420,174 |
| Jul 1, 2026 | 786.95 | 801.95 | 767.75 | 776.00 | 776.00 | -1.08% | 438,050 |
| Jun 30, 2026 | 773.90 | 793.95 | 767.35 | 784.45 | 784.45 | 2.45% | 910,727 |
| Jun 29, 2026 | 774.70 | 780.00 | 754.20 | 765.70 | 765.70 | -0.44% | 1,018,308 |
| Jun 25, 2026 | 776.60 | 783.95 | 765.40 | 769.05 | 769.05 | -0.08% | 381,419 |
| Jun 24, 2026 | 769.70 | 783.85 | 757.00 | 769.70 | 769.70 | 0.50% | 648,056 |
| Jun 23, 2026 | 792.40 | 799.00 | 759.50 | 765.85 | 765.85 | -3.04% | 930,320 |
| Jun 22, 2026 | 823.95 | 823.95 | 786.45 | 789.85 | 789.85 | -2.42% | 571,911 |
| Jun 19, 2026 | 791.95 | 819.05 | 785.35 | 809.40 | 809.40 | 2.65% | 812,938 |
| Jun 18, 2026 | 768.00 | 791.80 | 767.10 | 788.50 | 788.50 | 2.94% | 355,032 |
| Jun 17, 2026 | 778.90 | 783.20 | 761.60 | 765.95 | 765.95 | -1.81% | 386,214 |
| Jun 16, 2026 | 787.75 | 791.85 | 767.05 | 780.05 | 780.05 | -0.85% | 440,200 |
| Jun 15, 2026 | 825.00 | 832.75 | 782.20 | 786.70 | 786.70 | -3.47% | 689,891 |
| Jun 12, 2026 | 835.00 | 836.50 | 806.05 | 814.95 | 814.95 | 0.15% | 1,181,355 |
| Jun 11, 2026 | 814.00 | 825.00 | 806.45 | 813.75 | 813.75 | 0.10% | 967,137 |
| Jun 10, 2026 | 792.50 | 824.90 | 792.50 | 812.90 | 812.90 | 2.85% | 2,258,113 |
| Jun 9, 2026 | 770.00 | 807.00 | 769.95 | 790.35 | 790.35 | 3.16% | 2,322,732 |
| Jun 8, 2026 | 751.25 | 785.00 | 742.25 | 766.15 | 766.15 | 1.61% | 1,890,588 |
| Jun 5, 2026 | 738.90 | 756.00 | 738.90 | 754.00 | 754.00 | 2.16% | 233,590 |
| Jun 4, 2026 | 726.05 | 748.40 | 726.05 | 738.05 | 738.05 | 1.03% | 382,858 |
| Jun 3, 2026 | 726.95 | 736.00 | 723.85 | 730.50 | 730.50 | 0.49% | 556,755 |
| Jun 2, 2026 | 715.60 | 732.00 | 711.30 | 726.95 | 726.95 | 0.83% | 343,238 |
| Jun 1, 2026 | 724.50 | 744.05 | 715.05 | 720.95 | 720.95 | -1.02% | 214,997 |
| May 29, 2026 | 741.10 | 751.45 | 721.30 | 728.35 | 728.35 | -1.74% | 514,480 |
| May 27, 2026 | 758.10 | 760.50 | 737.15 | 741.25 | 741.25 | -2.16% | 309,927 |
| May 26, 2026 | 747.50 | 768.55 | 745.00 | 757.60 | 757.60 | 1.43% | 486,972 |
| May 25, 2026 | 767.60 | 767.60 | 742.00 | 746.90 | 746.90 | -1.28% | 414,424 |
| May 22, 2026 | 760.05 | 769.35 | 754.00 | 756.60 | 756.60 | -0.35% | 507,280 |
| May 21, 2026 | 774.85 | 776.55 | 752.35 | 759.25 | 759.25 | -0.73% | 625,618 |