Aster DM Healthcare Limited (NSE:ASTERDM)
India · Delayed Price · Currency is INR 720.95
-7.40 (-1.02%)
Jun 1, 2026, 3:30 PM IST
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 745.60 | 770.00 | 742.05 | 764.85 | 764.85 | 2.13% | 522,688 |
| May 19, 2026 | 759.00 | 759.00 | 745.50 | 748.90 | 748.90 | -0.84% | 308,190 |
| May 18, 2026 | 746.10 | 761.60 | 733.65 | 755.25 | 755.25 | 0.21% | 646,189 |
| May 15, 2026 | 748.00 | 766.95 | 740.20 | 753.65 | 753.65 | 0.94% | 764,794 |
| May 14, 2026 | 743.00 | 750.50 | 731.10 | 746.60 | 746.60 | 1.47% | 358,394 |
| May 13, 2026 | 730.00 | 754.40 | 728.00 | 735.75 | 735.75 | 0.74% | 542,051 |
| May 12, 2026 | 735.70 | 741.95 | 727.30 | 730.35 | 730.35 | -1.28% | 1,395,667 |
| May 11, 2026 | 742.40 | 745.55 | 721.05 | 739.85 | 739.85 | -0.34% | 2,327,416 |
| May 8, 2026 | 739.40 | 748.15 | 730.10 | 742.40 | 742.40 | 0.52% | 698,355 |
| May 7, 2026 | 740.00 | 749.00 | 734.05 | 738.55 | 738.55 | 1.03% | 924,216 |
| May 6, 2026 | 748.00 | 748.10 | 720.65 | 731.05 | 731.05 | -1.58% | 1,176,303 |
| May 5, 2026 | 750.00 | 753.95 | 738.00 | 742.80 | 742.80 | -0.28% | 675,300 |
| May 4, 2026 | 725.00 | 770.00 | 723.95 | 744.85 | 744.85 | 6.25% | 11,163,920 |
| Apr 30, 2026 | 700.00 | 708.80 | 685.20 | 701.05 | 701.05 | 0.22% | 520,071 |
| Apr 29, 2026 | 710.10 | 711.15 | 690.05 | 699.50 | 699.50 | -0.82% | 821,255 |
| Apr 28, 2026 | 720.05 | 723.00 | 697.55 | 705.30 | 705.30 | -2.01% | 768,228 |
| Apr 27, 2026 | 710.60 | 724.50 | 709.50 | 719.80 | 719.80 | 2.06% | 1,422,709 |
| Apr 24, 2026 | 691.00 | 708.30 | 687.60 | 705.25 | 705.25 | 2.57% | 1,151,133 |
| Apr 23, 2026 | 683.60 | 692.95 | 681.85 | 687.60 | 687.60 | 0.48% | 705,231 |
| Apr 22, 2026 | 679.75 | 685.90 | 673.25 | 684.30 | 684.30 | 0.67% | 585,372 |
| Apr 21, 2026 | 685.15 | 689.50 | 677.40 | 679.75 | 679.75 | 0.04% | 419,172 |
| Apr 20, 2026 | 685.50 | 690.40 | 675.00 | 679.50 | 679.50 | -1.26% | 374,227 |
| Apr 17, 2026 | 675.00 | 692.75 | 672.05 | 688.15 | 688.15 | 2.05% | 461,622 |
| Apr 16, 2026 | 686.40 | 689.25 | 671.00 | 674.35 | 674.35 | -1.27% | 633,612 |
| Apr 15, 2026 | 675.00 | 686.00 | 671.05 | 683.00 | 683.00 | 2.54% | 436,861 |
| Apr 13, 2026 | 675.00 | 681.65 | 662.40 | 666.05 | 666.05 | -2.31% | 354,865 |
| Apr 10, 2026 | 674.50 | 683.35 | 668.00 | 681.80 | 681.80 | 2.05% | 442,593 |
| Apr 9, 2026 | 668.30 | 677.40 | 665.00 | 668.10 | 668.10 | 0.24% | 228,657 |
| Apr 8, 2026 | 677.00 | 677.00 | 661.35 | 666.50 | 666.50 | 1.64% | 376,992 |
| Apr 7, 2026 | 668.00 | 670.10 | 652.90 | 655.75 | 655.75 | -2.21% | 384,549 |
| Apr 6, 2026 | 658.00 | 672.20 | 652.25 | 670.60 | 670.60 | 1.90% | 343,386 |
| Apr 2, 2026 | 684.50 | 684.50 | 652.00 | 658.10 | 658.10 | -3.91% | 469,311 |
| Apr 1, 2026 | 680.00 | 689.55 | 671.25 | 687.90 | 684.90 | 2.67% | 632,568 |
| Mar 30, 2026 | 666.00 | 709.60 | 645.65 | 670.00 | 667.08 | 0.30% | 765,008 |
| Mar 27, 2026 | 653.00 | 671.80 | 645.40 | 668.00 | 665.09 | 2.45% | 913,286 |
| Mar 25, 2026 | 636.05 | 654.00 | 627.50 | 652.00 | 649.16 | 2.86% | 700,264 |
| Mar 24, 2026 | 628.55 | 644.00 | 622.25 | 633.85 | 631.09 | 2.02% | 627,903 |
| Mar 23, 2026 | 625.30 | 626.95 | 603.80 | 621.30 | 618.59 | -0.90% | 671,519 |
| Mar 20, 2026 | 642.00 | 645.00 | 622.60 | 626.95 | 624.22 | -1.45% | 1,080,780 |
| Mar 19, 2026 | 652.00 | 654.45 | 634.00 | 636.20 | 633.43 | -3.90% | 501,294 |
| Mar 18, 2026 | 673.95 | 686.40 | 654.20 | 662.00 | 659.11 | -1.13% | 644,483 |
| Mar 17, 2026 | 657.05 | 675.50 | 649.20 | 669.55 | 666.63 | 3.13% | 811,373 |
| Mar 16, 2026 | 665.00 | 668.05 | 633.35 | 649.20 | 646.37 | -2.66% | 2,399,945 |