Aster DM Quality Care Limited ASTERDM
NSE · India · Health Services
INR 708.90+11.75 (+1.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 697.15 | -5.01% | INR 735.05 | INR 739.55 | INR 691.75 | 2.35M |
| 2026-09-29 | INR 733.95 | -1.79% | INR 745.00 | INR 751.95 | INR 718.50 | 4.13M |
| 2026-09-28 | INR 747.35 | -1.59% | INR 759.40 | INR 763.00 | INR 739.00 | 538.79K |
| 2026-09-25 | INR 759.40 | -1.20% | INR 768.65 | INR 769.95 | INR 753.30 | 1.25M |
| 2026-09-24 | INR 768.65 | +1.13% | INR 752.00 | INR 780.00 | INR 752.00 | 1.56M |
| 2026-09-23 | INR 760.05 | +1.25% | INR 734.35 | INR 762.00 | INR 734.35 | 882.02K |
| 2026-09-22 | INR 750.70 | -0.80% | INR 756.75 | INR 758.45 | INR 746.30 | 586.11K |
| 2026-09-21 | INR 756.75 | +0.23% | INR 756.00 | INR 770.50 | INR 753.20 | 610.42K |
| 2026-09-18 | INR 755.05 | -0.74% | INR 761.10 | INR 769.60 | INR 747.00 | 1.62M |
| 2026-09-17 | INR 760.65 | +2.62% | INR 745.00 | INR 764.40 | INR 738.05 | 634.64K |
| 2026-09-16 | INR 741.20 | -0.01% | INR 741.00 | INR 746.80 | INR 729.05 | 982.12K |
| 2026-09-15 | INR 741.25 | -2.86% | INR 762.95 | INR 762.95 | INR 738.00 | 1.03M |
| 2026-09-14 | INR 763.05 | 0.00% | INR 763.05 | INR 763.05 | INR 763.05 | 0 |
| 2026-09-11 | INR 763.05 | -0.45% | INR 761.00 | INR 770.90 | INR 757.55 | 600.40K |
| 2026-09-10 | INR 766.50 | -1.77% | INR 778.10 | INR 781.55 | INR 765.00 | 999.91K |
| 2026-09-09 | INR 780.35 | -1.27% | INR 786.00 | INR 792.30 | INR 776.00 | 1.50M |
| 2026-09-08 | INR 790.35 | -0.67% | INR 795.65 | INR 795.65 | INR 782.60 | 537.71K |
| 2026-09-07 | INR 795.65 | +1.26% | INR 786.00 | INR 798.80 | INR 781.75 | 881.64K |
| 2026-09-04 | INR 785.75 | -0.16% | INR 790.85 | INR 792.05 | INR 780.35 | 1.16M |
| 2026-09-03 | INR 787.00 | +3.57% | INR 768.00 | INR 789.00 | INR 754.05 | 3.08M |
| 2026-09-02 | INR 759.90 | +0.28% | INR 761.70 | INR 768.00 | INR 745.05 | 1.28M |
| 2026-09-01 | INR 757.80 | +0.24% | INR 758.50 | INR 763.30 | INR 752.35 | 967.32K |
| 2026-08-31 | INR 756.00 | +1.02% | INR 746.55 | INR 761.25 | INR 746.55 | 1.53M |
| 2026-08-28 | INR 748.40 | -0.85% | INR 759.85 | INR 765.00 | INR 744.05 | 1.77M |
| 2026-08-27 | INR 754.80 | -0.96% | INR 762.50 | INR 762.50 | INR 751.00 | 1.73M |
| 2026-08-26 | INR 762.10 | -0.41% | INR 766.00 | INR 775.50 | INR 755.15 | 1.67M |
| 2026-08-25 | INR 765.25 | +1.91% | INR 752.00 | INR 767.00 | INR 752.00 | 2.00M |
| 2026-08-24 | INR 750.90 | -1.40% | INR 759.00 | INR 768.90 | INR 744.00 | 8.88M |
| 2026-08-21 | INR 761.55 | -0.54% | INR 765.95 | INR 766.35 | INR 751.60 | 3.49M |
| 2026-08-20 | INR 765.65 | -4.32% | INR 798.35 | INR 798.35 | INR 756.05 | 9.88M |
| 2026-08-19 | INR 800.20 | -2.18% | INR 779.90 | INR 835.00 | INR 766.10 | 73.95M |
| 2026-08-18 | INR 818.00 | -0.21% | INR 824.70 | INR 828.80 | INR 815.95 | 605.70K |
| 2026-08-17 | INR 819.75 | -0.32% | INR 822.35 | INR 844.90 | INR 816.20 | 1.18M |
| 2026-08-14 | INR 822.35 | -0.24% | INR 824.25 | INR 834.30 | INR 819.25 | 616.93K |
| 2026-08-13 | INR 824.30 | -0.44% | INR 828.15 | INR 834.75 | INR 820.00 | 326.93K |
| 2026-08-12 | INR 827.95 | -3.15% | INR 854.95 | INR 861.15 | INR 822.50 | 787.88K |
| 2026-08-11 | INR 854.90 | -1.41% | INR 867.15 | INR 883.20 | INR 852.70 | 1.00M |
| 2026-08-10 | INR 867.15 | -0.29% | INR 868.90 | INR 891.30 | INR 862.60 | 1.01M |
| 2026-08-07 | INR 869.70 | +2.99% | INR 840.30 | INR 875.35 | INR 836.50 | 1.04M |
| 2026-08-06 | INR 844.45 | +0.28% | INR 823.90 | INR 874.00 | INR 809.60 | 2.44M |
| 2026-08-05 | INR 842.10 | +0.89% | INR 840.00 | INR 856.75 | INR 825.65 | 1.19M |
| 2026-08-04 | INR 834.70 | +2.40% | INR 815.15 | INR 837.50 | INR 815.10 | 785.78K |
| 2026-08-03 | INR 815.15 | -0.85% | INR 825.05 | INR 836.50 | INR 808.00 | 623.48K |
| 2026-07-31 | INR 822.15 | +1.00% | INR 813.20 | INR 827.35 | INR 799.20 | 411.49K |
| 2026-07-30 | INR 814.00 | -0.53% | INR 817.80 | INR 839.40 | INR 811.10 | 676.83K |
| 2026-07-29 | INR 818.35 | +0.60% | INR 815.80 | INR 827.45 | INR 809.80 | 593.37K |
| 2026-07-28 | INR 813.50 | +1.50% | INR 801.50 | INR 817.00 | INR 798.30 | 479.20K |
| 2026-07-27 | INR 801.50 | +2.02% | INR 790.00 | INR 807.30 | INR 786.05 | 485.75K |
| 2026-07-24 | INR 785.65 | +0.17% | INR 784.00 | INR 791.90 | INR 770.00 | 731.33K |
| 2026-07-23 | INR 784.30 | -1.90% | INR 799.00 | INR 802.00 | INR 780.50 | 288.92K |
| 2026-07-22 | INR 799.50 | -1.71% | INR 815.00 | INR 816.20 | INR 792.25 | 396.29K |
| 2026-07-21 | INR 813.45 | -0.21% | INR 814.00 | INR 826.15 | INR 810.00 | 383.73K |
| 2026-07-20 | INR 815.15 | -0.58% | INR 820.00 | INR 821.95 | INR 810.35 | 170.08K |
| 2026-07-17 | INR 819.90 | +0.96% | INR 814.00 | INR 825.60 | INR 812.05 | 534.61K |
| 2026-07-16 | INR 812.10 | -1.52% | INR 826.00 | INR 834.00 | INR 805.30 | 345.75K |
| 2026-07-15 | INR 824.60 | +1.40% | INR 815.00 | INR 826.00 | INR 807.85 | 470.33K |
| 2026-07-14 | INR 813.20 | -0.21% | INR 814.80 | INR 821.85 | INR 808.55 | 521.77K |
| 2026-07-13 | INR 814.90 | +0.74% | INR 808.00 | INR 823.50 | INR 805.05 | 595.69K |
| 2026-07-10 | INR 808.90 | +0.22% | INR 810.00 | INR 812.00 | INR 801.00 | 381.07K |
| 2026-07-09 | INR 807.15 | +3.53% | INR 780.95 | INR 817.95 | INR 779.00 | 1.19M |
| 2026-07-08 | INR 779.60 | -1.21% | INR 788.95 | INR 797.80 | INR 771.45 | 490.40K |
| 2026-07-07 | INR 789.15 | -0.30% | INR 790.25 | INR 803.00 | INR 783.40 | 306.54K |
| 2026-07-06 | INR 791.55 | -0.21% | INR 793.20 | INR 801.60 | INR 787.30 | 253.91K |
| 2026-07-03 | INR 793.20 | +0.28% | INR 791.95 | INR 800.60 | INR 785.10 | 349.76K |
| 2026-07-02 | INR 790.95 | +1.93% | INR 776.50 | INR 797.75 | INR 776.05 | 420.17K |
| 2026-07-01 | INR 776.00 | -1.08% | INR 786.95 | INR 801.95 | INR 767.75 | 438.05K |
| 2026-06-30 | INR 784.45 | +2.45% | INR 773.90 | INR 793.95 | INR 767.35 | 910.73K |
| 2026-06-29 | INR 765.70 | -0.44% | INR 774.70 | INR 780.00 | INR 754.20 | 1.02M |
| 2026-06-26 | INR 769.05 | 0.00% | INR 769.05 | INR 769.05 | INR 769.05 | 0 |
| 2026-06-25 | INR 769.05 | -0.08% | INR 776.60 | INR 783.95 | INR 765.40 | 381.42K |
| 2026-06-24 | INR 769.70 | +0.50% | INR 769.70 | INR 783.85 | INR 757.00 | 648.06K |
| 2026-06-23 | INR 765.85 | -3.04% | INR 792.40 | INR 799.00 | INR 759.50 | 930.32K |
| 2026-06-22 | INR 789.85 | -2.42% | INR 823.95 | INR 823.95 | INR 786.45 | 571.91K |
| 2026-06-19 | INR 809.40 | +2.65% | INR 791.95 | INR 819.05 | INR 785.35 | 812.94K |
| 2026-06-18 | INR 788.50 | +2.94% | INR 768.00 | INR 791.80 | INR 767.10 | 355.03K |
| 2026-06-17 | INR 765.95 | -1.81% | INR 778.90 | INR 783.20 | INR 761.60 | 386.21K |
| 2026-06-16 | INR 780.05 | -0.85% | INR 787.75 | INR 791.85 | INR 767.05 | 440.20K |
| 2026-06-15 | INR 786.70 | -3.47% | INR 825.00 | INR 832.75 | INR 782.20 | 689.89K |
| 2026-06-12 | INR 814.95 | +0.15% | INR 835.00 | INR 836.50 | INR 806.05 | 1.18M |
| 2026-06-11 | INR 813.75 | +0.10% | INR 814.00 | INR 825.00 | INR 806.45 | 967.14K |
| 2026-06-10 | INR 812.90 | +2.85% | INR 792.50 | INR 824.90 | INR 792.50 | 2.26M |
| 2026-06-09 | INR 790.35 | +3.16% | INR 770.00 | INR 807.00 | INR 769.95 | 2.32M |
| 2026-06-08 | INR 766.15 | +1.61% | INR 751.25 | INR 785.00 | INR 742.25 | 1.89M |
| 2026-06-05 | INR 754.00 | +2.16% | INR 738.90 | INR 756.00 | INR 738.90 | 233.59K |
| 2026-06-04 | INR 738.05 | +1.03% | INR 726.05 | INR 748.40 | INR 726.05 | 382.86K |
| 2026-06-03 | INR 730.50 | +0.49% | INR 726.95 | INR 736.00 | INR 723.85 | 556.76K |
| 2026-06-02 | INR 726.95 | +0.83% | INR 715.60 | INR 732.00 | INR 711.30 | 343.24K |
| 2026-06-01 | INR 720.95 | -1.02% | INR 724.50 | INR 744.05 | INR 715.05 | 215.00K |
| 2026-05-29 | INR 728.35 | -1.74% | INR 741.10 | INR 751.45 | INR 721.30 | 514.48K |
| 2026-05-28 | INR 741.25 | 0.00% | INR 741.25 | INR 741.25 | INR 741.25 | 0 |