Want to see IN:ASTERDM full AI Analyst Report?
Aster DM Healthcare Ltd. (ASTERDM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 679.25 | 690.75 | 669.15 | 683.40 | 683.40 | +0.66% | 21,336 | 0.08 |
| Oct 29, 2026 | 674.95 | 683.00 | 669.95 | 678.95 | 678.95 | +1.39% | 24,217 | 0.09 |
| Oct 28, 2026 | 662.95 | 677.80 | 653.05 | 669.65 | 669.65 | +0.75% | 20,515 | 0.07 |
| Oct 27, 2026 | 651.15 | 673.65 | 650.05 | 664.65 | 664.65 | +2.54% | 351,262 | 1.26 |
| Oct 26, 2026 | 644.00 | 656.00 | 639.00 | 648.20 | 648.20 | +0.50% | 27,069 | 0.10 |
| Oct 23, 2026 | 653.20 | 654.05 | 637.75 | 645.00 | 645.00 | -1.43% | 29,537 | 0.11 |
| Oct 22, 2026 | 650.45 | 656.00 | 642.75 | 654.35 | 654.35 | +0.67% | 20,265 | 0.07 |
| Oct 21, 2026 | 673.00 | 676.85 | 648.70 | 650.00 | 650.00 | -2.58% | 247,828 | 0.89 |
| Oct 20, 2026 | 667.20 | 684.85 | 666.00 | 667.20 | 667.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 674.35 | 684.85 | 666.00 | 667.20 | 667.20 | -0.98% | 11,693 | 0.04 |
| Oct 16, 2026 | 691.00 | 691.00 | 669.10 | 673.80 | 673.80 | -1.23% | 27,793 | 0.10 |
| Oct 15, 2026 | 676.00 | 696.70 | 676.00 | 682.20 | 682.20 | +1.01% | 42,097 | 0.15 |
| Oct 14, 2026 | 692.25 | 692.25 | 674.00 | 675.40 | 675.40 | -1.97% | 182,952 | 0.66 |
| Oct 13, 2026 | 680.30 | 706.20 | 676.80 | 689.00 | 689.00 | +1.06% | 207,991 | 0.76 |
| Oct 12, 2026 | 699.95 | 701.35 | 674.45 | 681.75 | 681.75 | -2.60% | 168,493 | 0.61 |
| Oct 09, 2026 | 677.40 | 704.20 | 676.80 | 699.95 | 699.95 | +3.33% | 63,647 | 0.23 |
| Oct 08, 2026 | 681.95 | 682.30 | 674.95 | 677.40 | 677.40 | -0.40% | 86,084 | 0.31 |
| Oct 07, 2026 | 685.10 | 690.20 | 676.95 | 680.15 | 680.15 | -0.58% | 239,997 | 0.87 |
| Oct 06, 2026 | 697.00 | 697.00 | 675.00 | 684.15 | 684.15 | -0.99% | 48,769 | 0.17 |
| Oct 05, 2026 | 711.30 | 711.30 | 687.40 | 691.00 | 691.00 | -2.50% | 59,993 | 0.21 |
| Oct 02, 2026 | 708.75 | 711.50 | 684.30 | 708.75 | 708.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 694.75 | 711.50 | 684.30 | 708.75 | 708.75 | +1.89% | 192,367 | 0.69 |
| Sep 30, 2026 | 734.25 | 739.65 | 692.50 | 695.60 | 695.60 | -5.40% | 714,388 | 2.65 |
| Sep 29, 2026 | 745.10 | 751.80 | 719.55 | 735.30 | 735.30 | -1.67% | 67,428 | 0.25 |
| Sep 28, 2026 | 762.90 | 762.90 | 740.05 | 747.80 | 747.80 | -1.51% | 34,703 | 0.13 |
| Sep 25, 2026 | 761.45 | 771.00 | 753.85 | 759.25 | 759.25 | -1.15% | 33,169 | 0.12 |
| Sep 24, 2026 | 751.25 | 779.80 | 751.25 | 768.05 | 768.05 | +0.99% | 114,645 | 0.43 |
| Sep 23, 2026 | 739.90 | 761.50 | 739.70 | 760.55 | 760.55 | +1.22% | 26,763 | 0.10 |
| Sep 22, 2026 | 757.60 | 757.60 | 746.55 | 751.35 | 751.35 | -0.67% | 1,129,412 | 4.50 |
| Sep 21, 2026 | 755.20 | 770.00 | 754.15 | 756.45 | 756.45 | +0.08% | 26,154 | 0.10 |
| Sep 18, 2026 | 762.00 | 768.55 | 747.00 | 755.85 | 755.85 | -0.60% | 239,524 | 0.96 |
| Sep 17, 2026 | 745.70 | 763.95 | 740.00 | 760.40 | 760.40 | +2.63% | 13,068 | 0.05 |
| Sep 16, 2026 | 741.80 | 746.55 | 729.35 | 740.95 | 740.95 | -0.18% | 50,810 | 0.20 |
| Sep 15, 2026 | 764.60 | 764.60 | 738.95 | 742.30 | 742.30 | -2.71% | 34,498 | 0.14 |
| Sep 14, 2026 | 762.95 | 771.00 | 757.70 | 762.95 | 762.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 761.00 | 771.00 | 757.70 | 762.95 | 762.95 | -0.49% | 32,969 | 0.13 |
| Sep 10, 2026 | 779.00 | 781.00 | 765.00 | 766.70 | 766.70 | -1.71% | 20,163 | 0.08 |
| Sep 09, 2026 | 789.95 | 792.30 | 776.20 | 780.05 | 780.05 | -1.26% | 242,832 | 0.98 |
| Sep 08, 2026 | 801.00 | 801.00 | 783.05 | 790.00 | 790.00 | -0.66% | 23,694 | 0.10 |
| Sep 07, 2026 | 781.75 | 799.00 | 781.75 | 795.25 | 795.25 | +1.20% | 79,840 | 0.32 |
| Sep 04, 2026 | 788.85 | 791.55 | 780.75 | 785.80 | 785.80 | -0.14% | 42,121 | 0.17 |
| Sep 03, 2026 | 764.15 | 789.00 | 754.30 | 786.90 | 786.90 | +3.25% | 246,331 | 1.00 |
| Sep 02, 2026 | 761.00 | 772.30 | 745.55 | 762.10 | 762.10 | +0.51% | 148,650 | 0.61 |
| Sep 01, 2026 | 759.95 | 762.65 | 752.50 | 758.20 | 758.20 | +0.32% | 31,156 | 0.12 |
| Aug 31, 2026 | 750.00 | 761.80 | 748.00 | 755.80 | 755.80 | +1.43% | 65,841 | 0.26 |
| Aug 28, 2026 | 755.25 | 761.00 | 744.75 | 745.15 | 745.15 | -1.33% | 650,130 | 2.70 |
| Aug 27, 2026 | 762.20 | 762.20 | 751.50 | 755.20 | 755.20 | -0.92% | 786,469 | 3.44 |
| Aug 26, 2026 | 774.10 | 775.65 | 755.00 | 762.20 | 762.20 | -0.46% | 54,181 | 0.24 |
| Aug 25, 2026 | 758.95 | 767.10 | 752.95 | 765.70 | 765.70 | +2.01% | 393,971 | 1.77 |
| Aug 24, 2026 | 760.65 | 769.15 | 744.05 | 750.60 | 750.60 | -1.38% | 851,472 | 4.07 |
