Aster DM Quality Care Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 761.55
-4.10 (-0.54%)
Aug 21, 2026, 3:30 PM IST
Aster DM Quality Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 868.90 | 891.30 | 862.60 | 867.15 | 867.15 | -0.29% | 1,012,707 |
| Aug 7, 2026 | 840.30 | 875.35 | 836.50 | 869.70 | 869.70 | 2.99% | 1,037,107 |
| Aug 6, 2026 | 823.90 | 874.00 | 809.60 | 844.45 | 844.45 | 0.28% | 2,438,796 |
| Aug 5, 2026 | 840.00 | 856.75 | 825.65 | 842.10 | 842.10 | 0.89% | 1,185,675 |
| Aug 4, 2026 | 815.15 | 837.50 | 815.10 | 834.70 | 834.70 | 2.40% | 785,776 |
| Aug 3, 2026 | 825.05 | 836.50 | 808.00 | 815.15 | 815.15 | -0.85% | 623,483 |
| 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 |