Aster DM Healthcare Limited (BOM:540975)
India
· Delayed Price · Currency is INR 705.25
-14.55 (-2.02%)
At close: Apr 28, 2026
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 716.75 | 721.90 | 697.10 | 705.25 | 705.25 | -2.02% | 62,589 |
| Apr 27, 2026 | 710.20 | 724.05 | 708.00 | 719.80 | 719.80 | 2.04% | 766,658 |
| Apr 24, 2026 | 689.30 | 707.00 | 688.00 | 705.40 | 705.40 | 2.56% | 124,005 |
| Apr 23, 2026 | 680.75 | 692.45 | 680.75 | 687.80 | 687.80 | 0.50% | 178,882 |
| Apr 22, 2026 | 680.00 | 685.20 | 672.95 | 684.35 | 684.35 | 0.59% | 775,485 |
| Apr 21, 2026 | 686.25 | 689.95 | 678.00 | 680.35 | 680.35 | 0.26% | 15,159 |
| Apr 20, 2026 | 677.35 | 690.25 | 674.45 | 678.60 | 678.60 | -1.41% | 34,616 |
| Apr 17, 2026 | 679.85 | 692.30 | 672.00 | 688.30 | 688.30 | 1.95% | 119,489 |
| Apr 16, 2026 | 689.95 | 689.95 | 670.85 | 675.15 | 675.15 | -1.11% | 23,489 |
| Apr 15, 2026 | 678.10 | 686.30 | 671.90 | 682.75 | 682.75 | 2.54% | 589,486 |
| Apr 13, 2026 | 677.45 | 681.20 | 664.00 | 665.85 | 665.85 | -2.25% | 19,213 |
| Apr 10, 2026 | 669.95 | 683.00 | 667.65 | 681.20 | 681.20 | 1.95% | 18,977 |
| Apr 9, 2026 | 666.50 | 677.00 | 665.60 | 668.15 | 668.15 | 0.26% | 9,042 |
| Apr 8, 2026 | 685.95 | 685.95 | 660.95 | 666.45 | 666.45 | 1.63% | 24,107 |
| Apr 7, 2026 | 670.55 | 670.55 | 653.95 | 655.75 | 655.75 | -2.16% | 12,367 |
| Apr 6, 2026 | 660.80 | 672.55 | 651.65 | 670.20 | 670.20 | 1.71% | 28,623 |
| Apr 2, 2026 | 681.05 | 681.60 | 655.00 | 658.90 | 658.90 | -4.22% | 29,019 |
| Apr 1, 2026 | 679.20 | 689.40 | 671.50 | 687.95 | 684.95 | 2.44% | 399,468 |
| Mar 30, 2026 | 675.45 | 694.30 | 646.30 | 671.55 | 668.62 | 0.78% | 29,001 |
| Mar 27, 2026 | 650.90 | 671.85 | 645.05 | 666.35 | 663.44 | 2.25% | 76,461 |
| Mar 25, 2026 | 644.00 | 653.70 | 628.50 | 651.70 | 648.86 | 2.86% | 37,074 |
| Mar 24, 2026 | 625.05 | 643.75 | 622.95 | 633.55 | 630.79 | 1.93% | 42,102 |
| Mar 23, 2026 | 622.05 | 626.00 | 604.40 | 621.55 | 618.84 | -0.91% | 43,638 |
| Mar 20, 2026 | 640.40 | 642.50 | 623.05 | 627.25 | 624.51 | -1.46% | 71,239 |
| Mar 19, 2026 | 654.45 | 654.45 | 634.00 | 636.55 | 633.77 | -3.81% | 27,065 |
| Mar 18, 2026 | 671.10 | 686.00 | 656.80 | 661.75 | 658.86 | -1.18% | 24,974 |
| Mar 17, 2026 | 650.05 | 675.00 | 649.75 | 669.65 | 666.73 | 3.06% | 33,774 |
| Mar 16, 2026 | 662.45 | 667.95 | 633.90 | 649.75 | 646.92 | -2.68% | 66,505 |
| Mar 13, 2026 | 680.85 | 684.55 | 662.00 | 667.65 | 664.74 | -2.58% | 91,447 |
| Mar 12, 2026 | 684.00 | 702.00 | 673.95 | 685.35 | 682.36 | 0.05% | 38,437 |
| Mar 11, 2026 | 668.00 | 693.85 | 663.05 | 685.00 | 682.01 | 2.98% | 31,128 |
| Mar 10, 2026 | 662.20 | 669.60 | 658.00 | 665.15 | 662.25 | 1.09% | 22,552 |
| Mar 9, 2026 | 666.85 | 694.95 | 629.90 | 658.00 | 655.13 | -2.22% | 305,374 |
| Mar 6, 2026 | 658.55 | 686.30 | 656.15 | 672.95 | 670.02 | 2.64% | 1,153,908 |
| Mar 5, 2026 | 650.75 | 663.90 | 649.25 | 655.65 | 652.79 | 0.94% | 45,104 |
| Mar 4, 2026 | 622.95 | 655.00 | 622.95 | 649.55 | 646.72 | 0.39% | 85,500 |
| Mar 2, 2026 | 555.70 | 652.05 | 555.70 | 647.00 | 644.18 | -0.81% | 52,250 |
| Feb 27, 2026 | 649.40 | 666.00 | 640.00 | 652.30 | 649.46 | 0.45% | 72,285 |
| Feb 26, 2026 | 645.00 | 650.90 | 633.00 | 649.40 | 646.57 | 0.95% | 32,739 |
| Feb 25, 2026 | 637.95 | 649.75 | 633.65 | 643.30 | 640.49 | 0.84% | 12,155 |
| Feb 24, 2026 | 646.45 | 653.35 | 633.65 | 637.95 | 635.17 | -1.32% | 29,469 |
| Feb 23, 2026 | 637.40 | 648.55 | 632.55 | 646.50 | 643.68 | 2.46% | 50,218 |
| Feb 20, 2026 | 631.25 | 635.20 | 627.00 | 631.00 | 628.25 | -0.77% | 13,678 |
| Feb 19, 2026 | 631.80 | 639.55 | 626.65 | 635.90 | 633.13 | 1.04% | 33,491 |
| Feb 18, 2026 | 627.65 | 630.90 | 619.55 | 629.35 | 626.61 | 0.51% | 24,592 |
| Feb 17, 2026 | 626.10 | 629.85 | 617.25 | 626.15 | 623.42 | 0.93% | 35,856 |
| Feb 16, 2026 | 598.20 | 622.00 | 593.00 | 620.40 | 617.69 | 3.42% | 140,781 |
| Feb 13, 2026 | 602.00 | 607.40 | 592.00 | 599.90 | 597.28 | -0.56% | 32,528 |
| Feb 12, 2026 | 598.75 | 608.20 | 594.75 | 603.30 | 600.67 | 0.52% | 64,886 |
| Feb 11, 2026 | 576.65 | 611.00 | 565.60 | 600.15 | 597.53 | 4.11% | 225,812 |
| Feb 10, 2026 | 574.85 | 579.10 | 568.05 | 576.45 | 573.94 | 0.81% | 17,685 |
| Feb 9, 2026 | 563.05 | 573.25 | 559.90 | 571.80 | 569.31 | 1.55% | 37,209 |
| Feb 6, 2026 | 537.95 | 566.75 | 529.00 | 563.05 | 560.59 | 4.58% | 151,680 |
| Feb 5, 2026 | 540.05 | 540.20 | 529.00 | 538.40 | 536.05 | -0.31% | 21,196 |
| Feb 4, 2026 | 546.60 | 546.65 | 519.80 | 540.05 | 537.69 | -1.18% | 73,451 |
| Feb 3, 2026 | 587.75 | 587.75 | 543.85 | 546.50 | 544.12 | -1.88% | 74,406 |
| Feb 2, 2026 | 558.95 | 560.95 | 533.70 | 556.95 | 554.52 | -2.37% | 49,060 |
| Feb 1, 2026 | 548.15 | 574.75 | 538.15 | 570.45 | 567.96 | 3.10% | 34,275 |
| Jan 30, 2026 | 538.60 | 560.00 | 531.55 | 553.30 | 550.89 | 2.62% | 16,813 |
| Jan 29, 2026 | 549.05 | 551.40 | 534.00 | 539.15 | 536.80 | -1.82% | 32,263 |
| Jan 28, 2026 | 554.25 | 559.25 | 547.05 | 549.15 | 546.76 | -0.92% | 17,522 |
| Jan 27, 2026 | 561.25 | 565.45 | 552.00 | 554.25 | 551.83 | -0.20% | 27,824 |
| Jan 23, 2026 | 575.00 | 581.40 | 553.20 | 555.35 | 552.93 | -3.59% | 16,292 |
| Jan 22, 2026 | 573.95 | 582.55 | 563.85 | 576.00 | 573.49 | 1.40% | 27,149 |
| Jan 21, 2026 | 551.40 | 570.95 | 539.90 | 568.05 | 565.57 | 3.03% | 65,275 |
| Jan 20, 2026 | 569.35 | 569.40 | 548.50 | 551.35 | 548.95 | -3.93% | 332,491 |
| Jan 19, 2026 | 593.65 | 593.90 | 568.15 | 573.90 | 571.40 | -4.29% | 63,305 |
| Jan 16, 2026 | 601.25 | 606.10 | 598.00 | 599.60 | 596.99 | -1.38% | 195,158 |
| Jan 14, 2026 | 604.45 | 613.05 | 602.00 | 608.00 | 605.35 | 0.38% | 7,139 |
| Jan 13, 2026 | 602.40 | 611.00 | 600.05 | 605.70 | 603.06 | 0.59% | 13,254 |
| Jan 12, 2026 | 613.15 | 613.80 | 592.50 | 602.15 | 599.52 | -1.86% | 39,310 |
| Jan 9, 2026 | 615.85 | 618.00 | 610.20 | 613.55 | 610.87 | -0.15% | 6,940 |
| Jan 8, 2026 | 621.10 | 621.10 | 613.00 | 614.45 | 611.77 | -1.06% | 15,170 |
| Jan 7, 2026 | 626.80 | 626.80 | 616.05 | 621.05 | 618.34 | -0.81% | 29,657 |
| Jan 6, 2026 | 615.25 | 627.00 | 612.90 | 626.10 | 623.37 | 1.77% | 17,185 |
| Jan 5, 2026 | 620.70 | 622.90 | 612.40 | 615.20 | 612.52 | 0.29% | 8,418 |
| Jan 2, 2026 | 611.15 | 616.70 | 605.05 | 613.40 | 610.73 | 1.20% | 15,036 |
| Jan 1, 2026 | 616.25 | 616.25 | 603.00 | 606.10 | 603.46 | -1.65% | 34,822 |
| Dec 31, 2025 | 611.35 | 620.00 | 606.45 | 616.25 | 613.56 | 0.83% | 16,621 |
| Dec 30, 2025 | 603.05 | 621.40 | 600.00 | 611.20 | 608.53 | -0.07% | 58,286 |
| Dec 29, 2025 | 618.80 | 620.00 | 605.20 | 611.60 | 608.93 | -0.92% | 6,799 |
| Dec 26, 2025 | 597.80 | 626.45 | 597.80 | 617.30 | 614.61 | 3.25% | 66,127 |
| Dec 24, 2025 | 595.00 | 599.45 | 591.40 | 597.85 | 595.24 | 0.08% | 14,892 |
| Dec 23, 2025 | 602.95 | 602.95 | 594.00 | 597.40 | 594.79 | 0.03% | 21,596 |
| Dec 22, 2025 | 595.10 | 601.40 | 589.65 | 597.20 | 594.60 | -0.23% | 24,796 |
| Dec 19, 2025 | 589.30 | 607.70 | 589.30 | 598.55 | 595.94 | 1.10% | 30,670 |
| Dec 18, 2025 | 609.00 | 609.00 | 587.60 | 592.05 | 589.47 | -2.66% | 16,284 |
| Dec 17, 2025 | 605.80 | 611.95 | 604.80 | 608.25 | 605.60 | 0.47% | 13,036 |
| Dec 16, 2025 | 618.15 | 621.00 | 603.10 | 605.40 | 602.76 | -2.06% | 28,400 |
| Dec 15, 2025 | 608.15 | 620.00 | 608.15 | 618.15 | 615.45 | -0.36% | 22,267 |
| Dec 12, 2025 | 619.75 | 624.00 | 615.95 | 620.40 | 617.69 | 0.65% | 19,043 |
| Dec 11, 2025 | 632.20 | 633.00 | 612.85 | 616.40 | 613.71 | -2.20% | 63,225 |
| Dec 10, 2025 | 632.65 | 636.70 | 626.05 | 630.25 | 627.50 | 0.94% | 17,732 |
| Dec 9, 2025 | 616.05 | 627.90 | 605.90 | 624.35 | 621.63 | 0.94% | 56,260 |
| Dec 8, 2025 | 632.30 | 639.50 | 616.50 | 618.55 | 615.85 | -2.61% | 54,349 |
| Dec 5, 2025 | 652.80 | 656.15 | 631.30 | 635.10 | 632.33 | -2.70% | 13,211 |
| Dec 4, 2025 | 666.80 | 666.80 | 649.50 | 652.75 | 649.90 | -0.32% | 11,096 |
| Dec 3, 2025 | 662.35 | 665.65 | 648.90 | 654.85 | 651.99 | -1.49% | 8,112 |
| Dec 2, 2025 | 669.20 | 670.00 | 657.25 | 664.75 | 661.85 | -0.66% | 11,840 |
| Dec 1, 2025 | 666.45 | 675.15 | 661.70 | 669.20 | 666.28 | 0.54% | 15,939 |