Aster DM Healthcare Limited (BOM:540975)
India
· Delayed Price · Currency is INR 635.10
-17.65 (-2.70%)
At close: Dec 5, 2025
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 652.80 | 656.15 | 631.30 | 635.10 | 635.10 | -2.70% | 13,211 |
| Dec 4, 2025 | 666.80 | 666.80 | 649.50 | 652.75 | 652.75 | -0.32% | 11,096 |
| Dec 3, 2025 | 662.35 | 665.65 | 648.90 | 654.85 | 654.85 | -1.49% | 8,112 |
| Dec 2, 2025 | 669.20 | 670.00 | 657.25 | 664.75 | 664.75 | -0.66% | 11,840 |
| Dec 1, 2025 | 666.45 | 675.15 | 661.70 | 669.20 | 669.20 | 0.54% | 15,939 |
| Nov 28, 2025 | 660.70 | 667.85 | 658.00 | 665.60 | 665.60 | -0.25% | 19,173 |
| Nov 27, 2025 | 665.30 | 670.50 | 658.60 | 667.25 | 667.25 | 0.29% | 7,220 |
| Nov 26, 2025 | 659.65 | 669.00 | 658.00 | 665.35 | 665.35 | 0.86% | 14,030 |
| Nov 25, 2025 | 667.85 | 667.95 | 655.00 | 659.65 | 659.65 | -1.24% | 20,871 |
| Nov 24, 2025 | 649.90 | 672.80 | 649.90 | 667.95 | 667.95 | 2.78% | 20,595 |
| Nov 21, 2025 | 664.85 | 667.30 | 648.30 | 649.90 | 649.90 | -2.26% | 21,001 |
| Nov 20, 2025 | 678.75 | 678.75 | 663.55 | 664.90 | 664.90 | 0.29% | 29,448 |
| Nov 19, 2025 | 679.75 | 685.45 | 656.85 | 663.00 | 663.00 | -2.46% | 31,734 |
| Nov 18, 2025 | 678.20 | 713.45 | 676.00 | 679.70 | 679.70 | 0.20% | 111,275 |
| Nov 17, 2025 | 678.10 | 683.75 | 668.45 | 678.35 | 678.35 | 0.07% | 17,559 |
| Nov 14, 2025 | 675.95 | 680.10 | 666.20 | 677.90 | 677.90 | 0.67% | 10,463 |
| Nov 13, 2025 | 684.95 | 684.95 | 670.75 | 673.40 | 673.40 | -1.17% | 25,444 |
| Nov 12, 2025 | 683.05 | 688.00 | 677.70 | 681.35 | 681.35 | 0.15% | 19,809 |
| Nov 11, 2025 | 694.85 | 694.85 | 670.95 | 680.35 | 680.35 | -0.09% | 12,722 |
| Nov 10, 2025 | 694.40 | 694.45 | 670.55 | 680.95 | 680.95 | -1.80% | 57,539 |
| Nov 7, 2025 | 687.70 | 702.70 | 676.80 | 693.40 | 693.40 | 0.89% | 49,303 |
| Nov 6, 2025 | 677.35 | 699.80 | 677.35 | 687.25 | 687.25 | -0.21% | 52,691 |
| Nov 4, 2025 | 689.45 | 691.10 | 676.10 | 688.70 | 688.70 | 1.49% | 30,075 |
| Nov 3, 2025 | 679.05 | 697.75 | 677.30 | 678.60 | 678.60 | 0.17% | 14,958 |
| Oct 31, 2025 | 692.55 | 697.00 | 671.00 | 677.45 | 677.45 | -2.90% | 72,853 |
| Oct 30, 2025 | 695.15 | 701.30 | 693.05 | 697.70 | 697.70 | -0.24% | 14,414 |
| Oct 29, 2025 | 697.90 | 703.50 | 695.00 | 699.35 | 699.35 | 0.01% | 11,160 |
| Oct 28, 2025 | 696.95 | 703.55 | 694.05 | 699.30 | 699.30 | 0.34% | 14,735 |
| Oct 27, 2025 | 706.60 | 707.95 | 693.55 | 696.90 | 696.90 | -1.38% | 25,637 |
| Oct 24, 2025 | 719.30 | 719.30 | 696.05 | 706.65 | 706.65 | -1.88% | 26,434 |
| Oct 23, 2025 | 719.15 | 732.00 | 718.55 | 720.20 | 720.20 | -0.33% | 22,434 |
| Oct 21, 2025 | 729.85 | 730.55 | 718.30 | 722.55 | 722.55 | 0.55% | 18,217 |
| Oct 20, 2025 | 704.95 | 724.75 | 703.40 | 718.60 | 718.60 | 2.25% | 272,309 |
| Oct 17, 2025 | 690.75 | 705.30 | 690.75 | 702.80 | 702.80 | 0.64% | 13,115 |
| Oct 16, 2025 | 709.85 | 709.85 | 695.60 | 698.35 | 698.35 | -0.14% | 29,586 |
| Oct 15, 2025 | 698.45 | 701.70 | 685.00 | 699.30 | 699.30 | 1.82% | 14,523 |
| Oct 14, 2025 | 703.00 | 711.30 | 684.10 | 686.80 | 686.80 | -1.97% | 41,828 |
| Oct 13, 2025 | 685.05 | 705.05 | 678.05 | 700.60 | 700.60 | 2.23% | 140,329 |
| Oct 10, 2025 | 694.95 | 694.95 | 678.65 | 685.30 | 685.30 | -1.64% | 46,308 |
| Oct 9, 2025 | 695.05 | 714.95 | 694.45 | 696.75 | 696.75 | -0.39% | 112,664 |
| Oct 8, 2025 | 670.00 | 705.80 | 662.00 | 699.50 | 699.50 | 5.76% | 166,263 |
| Oct 7, 2025 | 679.70 | 679.70 | 657.30 | 661.40 | 661.40 | -1.62% | 63,930 |
| Oct 6, 2025 | 652.95 | 676.20 | 645.00 | 672.30 | 672.30 | 4.20% | 237,376 |
| Oct 3, 2025 | 625.40 | 647.95 | 625.40 | 645.20 | 645.20 | 2.26% | 26,202 |
| Oct 1, 2025 | 621.50 | 633.35 | 621.50 | 630.95 | 630.95 | 0.65% | 10,293 |
| Sep 30, 2025 | 621.50 | 630.75 | 620.60 | 626.90 | 626.90 | 0.58% | 10,516 |
| Sep 29, 2025 | 631.35 | 641.95 | 618.20 | 623.30 | 623.30 | -0.28% | 29,020 |
| Sep 26, 2025 | 640.10 | 640.10 | 620.55 | 625.05 | 625.05 | -2.38% | 23,887 |
| Sep 25, 2025 | 632.05 | 649.65 | 632.05 | 640.30 | 640.30 | 1.27% | 30,377 |
| Sep 24, 2025 | 637.20 | 644.85 | 631.45 | 632.25 | 632.25 | -0.76% | 17,380 |
| Sep 23, 2025 | 642.10 | 650.70 | 634.30 | 637.10 | 637.10 | -1.65% | 14,773 |
| Sep 22, 2025 | 645.30 | 657.75 | 640.95 | 647.80 | 647.80 | -0.53% | 203,603 |
| Sep 19, 2025 | 614.30 | 658.00 | 614.10 | 651.25 | 651.25 | 5.70% | 216,838 |
| Sep 18, 2025 | 616.05 | 617.60 | 609.50 | 616.15 | 616.15 | 0.24% | 30,027 |
| Sep 17, 2025 | 620.00 | 621.10 | 613.00 | 614.65 | 614.65 | -0.77% | 11,106 |
| Sep 16, 2025 | 622.70 | 624.60 | 614.80 | 619.40 | 619.40 | 0.21% | 42,162 |
| Sep 15, 2025 | 635.95 | 635.95 | 613.60 | 618.10 | 618.10 | -2.12% | 19,865 |
| Sep 12, 2025 | 640.95 | 640.95 | 622.90 | 631.50 | 631.50 | -0.98% | 25,477 |
| Sep 11, 2025 | 642.00 | 646.00 | 635.50 | 637.75 | 637.75 | -0.60% | 105,333 |
| Sep 10, 2025 | 636.65 | 649.65 | 636.65 | 641.60 | 641.60 | 0.12% | 14,535 |
| Sep 9, 2025 | 639.75 | 643.00 | 633.70 | 640.85 | 640.85 | 0.63% | 17,669 |
| Sep 8, 2025 | 646.85 | 646.85 | 630.60 | 636.85 | 636.85 | -0.22% | 24,883 |
| Sep 5, 2025 | 639.00 | 652.35 | 628.65 | 638.25 | 638.25 | 0.35% | 150,895 |
| Sep 4, 2025 | 625.00 | 639.00 | 620.00 | 636.00 | 636.00 | 2.58% | 50,990 |
| Sep 3, 2025 | 632.95 | 632.95 | 614.00 | 620.00 | 620.00 | -2.04% | 40,587 |
| Sep 2, 2025 | 607.25 | 644.00 | 604.45 | 632.90 | 632.90 | 4.59% | 38,631 |
| Sep 1, 2025 | 603.00 | 612.45 | 595.60 | 605.10 | 605.10 | 0.69% | 25,930 |
| Aug 29, 2025 | 596.00 | 607.50 | 569.30 | 600.95 | 600.95 | 1.15% | 228,379 |
| Aug 28, 2025 | 595.45 | 604.30 | 586.45 | 594.10 | 594.10 | -1.18% | 41,234 |
| Aug 26, 2025 | 603.60 | 608.90 | 598.25 | 601.20 | 600.20 | 0.19% | 123,684 |
| Aug 25, 2025 | 605.00 | 609.55 | 597.50 | 600.05 | 599.05 | -0.45% | 33,214 |
| Aug 22, 2025 | 607.50 | 607.50 | 597.55 | 602.75 | 601.75 | -0.74% | 18,116 |
| Aug 21, 2025 | 616.15 | 619.00 | 603.35 | 607.25 | 606.24 | -1.20% | 37,228 |
| Aug 20, 2025 | 627.95 | 627.95 | 611.55 | 614.65 | 613.63 | -0.60% | 12,500 |
| Aug 19, 2025 | 630.75 | 630.75 | 615.65 | 618.35 | 617.32 | -0.90% | 19,617 |
| Aug 18, 2025 | 617.80 | 630.90 | 608.85 | 623.95 | 622.91 | 2.97% | 88,095 |
| Aug 14, 2025 | 614.80 | 617.95 | 604.40 | 605.95 | 604.94 | -1.11% | 15,083 |
| Aug 13, 2025 | 606.75 | 616.60 | 601.30 | 612.75 | 611.73 | 1.57% | 34,254 |
| Aug 12, 2025 | 590.75 | 605.80 | 583.95 | 603.25 | 602.25 | 2.68% | 17,534 |
| Aug 11, 2025 | 584.80 | 590.00 | 576.55 | 587.50 | 586.52 | 1.35% | 24,331 |
| Aug 8, 2025 | 594.00 | 595.90 | 573.35 | 579.65 | 578.69 | -2.53% | 68,197 |
| Aug 7, 2025 | 591.10 | 599.75 | 589.45 | 594.70 | 593.71 | -0.51% | 38,233 |
| Aug 6, 2025 | 590.60 | 600.00 | 587.30 | 597.75 | 596.76 | -0.51% | 59,996 |
| Aug 5, 2025 | 585.60 | 603.75 | 583.25 | 600.80 | 599.80 | 2.60% | 16,022 |
| Aug 4, 2025 | 589.85 | 593.95 | 580.65 | 585.60 | 584.63 | -1.65% | 52,838 |
| Aug 1, 2025 | 608.00 | 609.00 | 592.30 | 595.45 | 594.46 | -1.62% | 43,862 |
| Jul 31, 2025 | 566.05 | 618.00 | 566.05 | 605.25 | 604.24 | 2.24% | 74,449 |
| Jul 30, 2025 | 594.85 | 598.80 | 588.50 | 592.00 | 591.02 | 0.18% | 23,206 |
| Jul 29, 2025 | 576.00 | 592.95 | 575.25 | 590.95 | 589.97 | 2.59% | 17,729 |
| Jul 28, 2025 | 581.50 | 589.55 | 572.85 | 576.05 | 575.09 | -1.15% | 57,061 |
| Jul 25, 2025 | 588.70 | 595.45 | 577.65 | 582.75 | 581.78 | -2.03% | 22,444 |
| Jul 24, 2025 | 603.65 | 603.65 | 592.55 | 594.80 | 593.81 | -0.59% | 26,089 |
| Jul 23, 2025 | 604.95 | 611.05 | 593.65 | 598.35 | 597.35 | -0.19% | 78,616 |
| Jul 22, 2025 | 585.55 | 603.65 | 585.55 | 599.50 | 598.50 | 1.81% | 46,817 |
| Jul 21, 2025 | 594.15 | 594.15 | 580.00 | 588.85 | 587.87 | -0.91% | 26,513 |
| Jul 18, 2025 | 599.35 | 600.00 | 591.10 | 594.25 | 593.26 | -0.08% | 46,662 |
| Jul 17, 2025 | 602.00 | 602.00 | 589.30 | 594.75 | 593.76 | -0.89% | 59,545 |
| Jul 16, 2025 | 599.40 | 603.70 | 597.30 | 600.10 | 599.10 | 0.18% | 51,865 |
| Jul 15, 2025 | 600.15 | 616.45 | 595.30 | 599.05 | 598.05 | -0.12% | 24,227 |
| Jul 14, 2025 | 610.85 | 610.85 | 598.30 | 599.75 | 598.75 | -1.06% | 14,093 |