Aster DM Healthcare Limited (ASTERDM.NS) NSE
658.10
-29.8(-4.33%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
658.10
-29.8(-4.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 684.5 | 658.1 | 658.1 | 684.5 | 652 | 469,211 |
| April 01, 2026 | 680 | 687.9 | 687.9 | 689.55 | 671.25 | 632,533 |
| March 30, 2026 | 666 | 670 | 670 | 709.6 | 645.65 | 765,013 |
| March 27, 2026 | 653 | 668 | 668 | 671.8 | 645.4 | 913,286 |
| March 25, 2026 | 636.05 | 652 | 652 | 654 | 627.5 | 700,217 |
| March 24, 2026 | 628.55 | 633.85 | 633.85 | 644 | 622.25 | 627,900 |
| March 23, 2026 | 625.3 | 621.3 | 621.3 | 626.95 | 603.8 | 671,519 |
| March 19, 2026 | 652 | 636.2 | 636.2 | 654.45 | 634 | 501,293 |
| March 18, 2026 | 673.95 | 662 | 662 | 686.4 | 654.2 | 644,528 |
| March 17, 2026 | 657.05 | 669.55 | 669.55 | 675.5 | 649.2 | 812,477 |
| March 16, 2026 | 665 | 649.2 | 649.2 | 668.05 | 633.35 | 2.4M |
| March 13, 2026 | 684.05 | 666.95 | 666.95 | 684.05 | 662 | 441,975 |
| March 12, 2026 | 682.5 | 684.05 | 684.05 | 702.15 | 673.55 | 886,524 |
| March 11, 2026 | 665.5 | 685.9 | 685.9 | 693.9 | 661.85 | 901,085 |
| March 10, 2026 | 662.8 | 665.5 | 665.5 | 669.95 | 657.1 | 341,877 |
| March 09, 2026 | 669.35 | 658.3 | 658.3 | 695.8 | 629.25 | 3.51M |
| March 06, 2026 | 658 | 672.7 | 672.7 | 686.6 | 655.5 | 1.43M |
| March 05, 2026 | 656 | 655.45 | 655.45 | 664 | 648.95 | 601,518 |
| March 02, 2026 | 618.2 | 644.6 | 644.6 | 652.7 | 612.6 | 762,213 |
| February 27, 2026 | 649 | 654.6 | 654.6 | 659.9 | 639.05 | 630,633 |
| February 26, 2026 | 643.35 | 649.45 | 649.45 | 651 | 632.75 | 277,223 |
| February 25, 2026 | 638 | 642.6 | 642.6 | 649.95 | 633.6 | 402,246 |
| February 24, 2026 | 643.5 | 638 | 638 | 653.55 | 633.5 | 296,016 |
| February 23, 2026 | 638 | 646.05 | 646.05 | 648 | 632.3 | 668,681 |
| February 20, 2026 | 635.5 | 630.8 | 0 | 635.5 | 626.8 | 312,130 |
| February 19, 2026 | 630.05 | 636.8 | 0 | 640.2 | 627 | 419,054 |
| February 18, 2026 | 630 | 629.2 | 0 | 631.7 | 618.8 | 426,300 |
| February 17, 2026 | 624.9 | 625.9 | 0 | 630 | 617 | 697,721 |
| February 16, 2026 | 595 | 620.65 | 0 | 624.95 | 592.25 | 926,135 |
| February 13, 2026 | 602.15 | 599.9 | 0 | 607.25 | 591.55 | 578,731 |
| February 12, 2026 | 602 | 602.85 | 0 | 608.6 | 594.9 | 814,988 |
| February 11, 2026 | 578.15 | 600.4 | 0 | 611.75 | 565.2 | 2.78M |
| February 10, 2026 | 572.45 | 576.35 | 0 | 579.45 | 568.1 | 469,979 |
| February 09, 2026 | 564.1 | 572.05 | 0 | 573.25 | 559 | 735,633 |
| February 06, 2026 | 536.5 | 563.05 | 0 | 568.95 | 528.75 | 1.79M |
| February 05, 2026 | 540.2 | 537.95 | 0 | 540.3 | 528.9 | 714,016 |
| February 04, 2026 | 545.9 | 540.35 | 0 | 545.9 | 519.1 | 1.75M |
| February 03, 2026 | 585.95 | 546.7 | 0 | 586.9 | 544.3 | 1.64M |
| February 02, 2026 | 556.55 | 558.05 | 0 | 563.2 | 533.4 | 1.19M |
| February 01, 2026 | 543.35 | 570.4 | 0 | 574.4 | 538.25 | 414,774 |
| January 30, 2026 | 538.9 | 552.15 | 0 | 570.25 | 531.25 | 622,625 |
| January 29, 2026 | 549.65 | 539.2 | 0 | 551.6 | 533.5 | 755,656 |
| January 28, 2026 | 554 | 549.65 | 0 | 559.5 | 547.05 | 311,202 |
| January 27, 2026 | 565 | 554.2 | 0 | 567 | 552 | 587,663 |
| January 23, 2026 | 576 | 555.25 | 0 | 581.7 | 552.4 | 328,425 |
| January 22, 2026 | 572 | 576.3 | 0 | 583.5 | 564.3 | 744,287 |
| January 21, 2026 | 553 | 568.55 | 0 | 572 | 539.2 | 1.62M |
| January 20, 2026 | 569.75 | 551.6 | 0 | 569.75 | 547.45 | 1.79M |
| January 19, 2026 | 595 | 573 | 0 | 595.05 | 566.1 | 752,839 |
| January 16, 2026 | 604.25 | 599.4 | 0 | 607.15 | 598 | 306,893 |
| January 14, 2026 | 607.45 | 608.05 | 0 | 613.1 | 601.1 | 222,348 |
| January 13, 2026 | 602.15 | 606.25 | 0 | 610.55 | 599.8 | 209,643 |
| January 12, 2026 | 612.5 | 601.1 | 0 | 614.5 | 592.25 | 460,017 |
| January 09, 2026 | 617.4 | 614.5 | 0 | 618.75 | 610.05 | 251,210 |
| January 08, 2026 | 621.5 | 615.1 | 0 | 621.5 | 612.8 | 332,582 |
| January 07, 2026 | 627.8 | 621.05 | 0 | 627.8 | 616.4 | 266,530 |
| January 06, 2026 | 615.25 | 625.65 | 0 | 627.3 | 613.25 | 402,056 |
| January 05, 2026 | 617.9 | 615.25 | 0 | 623 | 612 | 271,629 |
| January 02, 2026 | 609.7 | 613.9 | 0 | 617.1 | 605 | 482,500 |
| January 01, 2026 | 615 | 606.7 | 0 | 615 | 603 | 521,271 |