Aster DM Healthcare Limited (NSE:ASTERDM)
India
· Delayed Price · Currency is INR 706.00
-13.80 (-1.92%)
Apr 28, 2026, 3:30 PM IST
Aster DM Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.33% | 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 |
| Mar 13, 2026 | 684.05 | 684.05 | 662.00 | 666.95 | 664.04 | -2.50% | 441,975 |
| Mar 12, 2026 | 682.50 | 702.15 | 673.55 | 684.05 | 681.07 | -0.27% | 886,467 |
| Mar 11, 2026 | 665.50 | 693.90 | 661.85 | 685.90 | 682.91 | 3.07% | 901,077 |
| Mar 10, 2026 | 662.80 | 669.95 | 657.10 | 665.50 | 662.60 | 1.09% | 341,877 |
| Mar 9, 2026 | 669.35 | 695.80 | 629.25 | 658.30 | 655.43 | -2.14% | 3,509,920 |
| Mar 6, 2026 | 658.00 | 686.60 | 655.50 | 672.70 | 669.77 | 2.63% | 1,434,361 |
| Mar 5, 2026 | 656.00 | 664.00 | 648.95 | 655.45 | 652.59 | 0.95% | 601,514 |
| Mar 4, 2026 | 631.95 | 655.60 | 626.70 | 649.25 | 646.42 | 0.72% | 740,015 |
| Mar 2, 2026 | 618.20 | 652.70 | 612.60 | 644.60 | 641.79 | -1.53% | 762,213 |
| Feb 27, 2026 | 649.00 | 659.90 | 639.05 | 654.60 | 651.75 | 0.79% | 630,633 |
| Feb 26, 2026 | 643.35 | 651.00 | 632.75 | 649.45 | 646.62 | 1.07% | 277,143 |
| Feb 25, 2026 | 638.00 | 649.95 | 633.60 | 642.60 | 639.80 | 0.72% | 402,191 |
| Feb 24, 2026 | 643.50 | 653.55 | 633.50 | 638.00 | 635.22 | -1.25% | 296,016 |
| Feb 23, 2026 | 638.00 | 648.00 | 632.30 | 646.05 | 643.23 | 2.42% | 668,681 |
| Feb 20, 2026 | 635.50 | 635.50 | 626.80 | 630.80 | 628.05 | -0.94% | 312,088 |
| Feb 19, 2026 | 630.05 | 640.20 | 627.00 | 636.80 | 634.02 | 1.21% | 419,054 |
| Feb 18, 2026 | 630.00 | 631.70 | 618.80 | 629.20 | 626.46 | 0.53% | 426,300 |
| Feb 17, 2026 | 624.90 | 630.00 | 617.00 | 625.90 | 623.17 | 0.85% | 697,704 |
| Feb 16, 2026 | 595.00 | 624.95 | 592.25 | 620.65 | 617.94 | 3.46% | 925,945 |
| Feb 13, 2026 | 602.15 | 607.25 | 591.55 | 599.90 | 597.28 | -0.49% | 578,731 |
| Feb 12, 2026 | 602.00 | 608.60 | 594.90 | 602.85 | 600.22 | 0.41% | 814,850 |
| Feb 11, 2026 | 578.15 | 611.75 | 565.20 | 600.40 | 597.78 | 4.17% | 2,781,341 |
| Feb 10, 2026 | 572.45 | 579.45 | 568.10 | 576.35 | 573.84 | 0.75% | 469,978 |
| Feb 9, 2026 | 564.10 | 573.25 | 559.00 | 572.05 | 569.56 | 1.60% | 735,633 |
| Feb 6, 2026 | 536.50 | 568.95 | 528.75 | 563.05 | 560.59 | 4.67% | 1,789,558 |
| Feb 5, 2026 | 540.20 | 540.30 | 528.90 | 537.95 | 535.60 | -0.44% | 714,016 |
| Feb 4, 2026 | 545.90 | 545.90 | 519.10 | 540.35 | 537.99 | -1.16% | 1,751,367 |
| Feb 3, 2026 | 585.95 | 586.90 | 544.30 | 546.70 | 544.32 | -2.03% | 1,643,122 |
| Feb 2, 2026 | 556.55 | 563.20 | 533.40 | 558.05 | 555.62 | -2.17% | 1,185,315 |
| Feb 1, 2026 | 543.35 | 574.40 | 538.25 | 570.40 | 567.91 | 3.31% | 414,774 |
| Jan 30, 2026 | 538.90 | 570.25 | 531.25 | 552.15 | 549.74 | 2.40% | 622,599 |
| Jan 29, 2026 | 549.65 | 551.60 | 533.50 | 539.20 | 536.85 | -1.90% | 755,656 |
| Jan 28, 2026 | 554.00 | 559.50 | 547.05 | 549.65 | 547.25 | -0.82% | 311,202 |
| Jan 27, 2026 | 565.00 | 567.00 | 552.00 | 554.20 | 551.78 | -0.19% | 587,663 |
| Jan 23, 2026 | 576.00 | 581.70 | 552.40 | 555.25 | 552.83 | -3.65% | 328,424 |
| Jan 22, 2026 | 572.00 | 583.50 | 564.30 | 576.30 | 573.79 | 1.36% | 744,287 |
| Jan 21, 2026 | 553.00 | 572.00 | 539.20 | 568.55 | 566.07 | 3.07% | 1,622,641 |
| Jan 20, 2026 | 569.75 | 569.75 | 547.45 | 551.60 | 549.19 | -3.73% | 1,786,151 |
| Jan 19, 2026 | 595.00 | 595.05 | 566.10 | 573.00 | 570.50 | -4.40% | 752,839 |
| Jan 16, 2026 | 604.25 | 607.15 | 598.00 | 599.40 | 596.79 | -1.42% | 306,893 |
| Jan 14, 2026 | 607.45 | 613.10 | 601.10 | 608.05 | 605.40 | 0.30% | 222,348 |
| Jan 13, 2026 | 602.15 | 610.55 | 599.80 | 606.25 | 603.61 | 0.86% | 209,643 |
| Jan 12, 2026 | 612.50 | 614.50 | 592.25 | 601.10 | 598.48 | -2.18% | 460,017 |
| Jan 9, 2026 | 617.40 | 618.75 | 610.05 | 614.50 | 611.82 | -0.10% | 251,210 |
| Jan 8, 2026 | 621.50 | 621.50 | 612.80 | 615.10 | 612.42 | -0.96% | 332,547 |
| Jan 7, 2026 | 627.80 | 627.80 | 616.40 | 621.05 | 618.34 | -0.74% | 266,521 |
| Jan 6, 2026 | 615.25 | 627.30 | 613.25 | 625.65 | 622.92 | 1.69% | 400,726 |
| Jan 5, 2026 | 617.90 | 623.00 | 612.00 | 615.25 | 612.57 | 0.22% | 271,629 |
| Jan 2, 2026 | 609.70 | 617.10 | 605.00 | 613.90 | 611.22 | 1.19% | 482,500 |
| Jan 1, 2026 | 615.00 | 615.00 | 603.00 | 606.70 | 604.05 | -1.65% | 521,216 |
| Dec 31, 2025 | 613.10 | 620.05 | 606.60 | 616.85 | 614.16 | 0.90% | 541,402 |
| Dec 30, 2025 | 611.10 | 621.45 | 599.95 | 611.35 | 608.68 | 0.06% | 1,161,004 |
| Dec 29, 2025 | 617.95 | 620.20 | 605.30 | 611.00 | 608.34 | -1.12% | 493,430 |
| Dec 26, 2025 | 597.20 | 626.30 | 597.15 | 617.95 | 615.26 | 3.47% | 953,892 |
| Dec 24, 2025 | 594.50 | 599.75 | 591.00 | 597.20 | 594.60 | -0.03% | 841,675 |
| Dec 23, 2025 | 597.95 | 600.15 | 594.00 | 597.35 | 594.74 | 0.03% | 438,392 |
| Dec 22, 2025 | 598.20 | 601.75 | 589.60 | 597.20 | 594.60 | -0.17% | 733,856 |
| Dec 19, 2025 | 593.00 | 607.35 | 591.00 | 598.20 | 595.59 | 1.05% | 892,132 |
| Dec 18, 2025 | 609.80 | 609.80 | 587.70 | 592.00 | 589.42 | -2.70% | 583,586 |
| Dec 17, 2025 | 606.00 | 613.85 | 603.70 | 608.45 | 605.80 | 0.48% | 313,094 |
| Dec 16, 2025 | 618.00 | 621.20 | 603.00 | 605.55 | 602.91 | -2.00% | 800,965 |
| Dec 15, 2025 | 618.10 | 622.15 | 609.20 | 617.90 | 615.21 | -0.39% | 359,678 |
| Dec 12, 2025 | 620.45 | 624.00 | 615.90 | 620.35 | 617.64 | 0.64% | 266,505 |
| Dec 11, 2025 | 632.90 | 633.75 | 612.75 | 616.40 | 613.71 | -2.13% | 311,627 |
| Dec 10, 2025 | 627.65 | 637.45 | 625.70 | 629.80 | 627.05 | 1.06% | 323,067 |
| Dec 9, 2025 | 617.00 | 627.50 | 605.80 | 623.20 | 620.48 | 0.74% | 651,416 |
| Dec 8, 2025 | 635.10 | 639.80 | 616.55 | 618.65 | 615.95 | -2.59% | 495,678 |
| Dec 5, 2025 | 653.70 | 657.10 | 631.05 | 635.10 | 632.33 | -2.78% | 496,541 |
| Dec 4, 2025 | 660.00 | 660.80 | 648.90 | 653.25 | 650.40 | -0.34% | 393,410 |
| Dec 3, 2025 | 664.75 | 666.25 | 648.50 | 655.45 | 652.59 | -1.42% | 319,114 |
| Dec 2, 2025 | 672.45 | 672.45 | 656.50 | 664.90 | 662.00 | -0.71% | 342,957 |
| Dec 1, 2025 | 672.90 | 675.50 | 662.00 | 669.65 | 666.73 | 0.63% | 384,405 |