Aster DM Healthcare Limited (ASTERDM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 411.25 | 416.75 | 408.85 | 415.35 | 415.35 | 19,275 |
| 26 Sept 2024 | 417.00 | 421.20 | 407.85 | 410.90 | 410.90 | 67,918 |
| 25 Sept 2024 | 418.15 | 424.95 | 417.95 | 420.55 | 420.55 | 45,079 |
| 24 Sept 2024 | 425.00 | 425.00 | 418.00 | 421.45 | 421.45 | 19,818 |
| 23 Sept 2024 | 425.05 | 431.55 | 420.45 | 422.25 | 422.25 | 107,679 |
| 20 Sept 2024 | 419.20 | 425.85 | 417.20 | 421.45 | 421.45 | 50,616 |
| 19 Sept 2024 | 436.55 | 438.45 | 410.75 | 418.45 | 418.45 | 76,539 |
| 18 Sept 2024 | 411.20 | 429.40 | 408.60 | 420.65 | 420.65 | 77,256 |
| 17 Sept 2024 | 412.50 | 418.95 | 408.75 | 413.40 | 413.40 | 72,333 |
| 16 Sept 2024 | 419.95 | 419.95 | 412.55 | 416.95 | 416.95 | 17,694 |
| 13 Sept 2024 | 417.25 | 420.75 | 414.00 | 415.20 | 415.20 | 23,625 |
| 12 Sept 2024 | 408.30 | 420.75 | 408.30 | 416.80 | 416.80 | 132,056 |
| 11 Sept 2024 | 408.15 | 410.95 | 407.00 | 408.60 | 408.60 | 55,211 |
| 10 Sept 2024 | 407.55 | 413.80 | 406.60 | 410.15 | 410.15 | 55,931 |
| 09 Sept 2024 | 413.55 | 415.00 | 405.60 | 408.95 | 408.95 | 34,332 |
| 06 Sept 2024 | 406.05 | 422.50 | 405.00 | 412.75 | 412.75 | 158,449 |
| 05 Sept 2024 | 411.75 | 411.75 | 404.15 | 406.00 | 406.00 | 19,627 |
| 04 Sept 2024 | 393.15 | 409.00 | 393.15 | 406.60 | 406.60 | 24,809 |
| 03 Sept 2024 | 401.45 | 407.80 | 399.80 | 400.15 | 400.15 | 53,026 |
| 02 Sept 2024 | 407.00 | 408.75 | 401.15 | 402.80 | 402.80 | 19,677 |
| 30 Aug 2024 | 402.20 | 411.65 | 399.05 | 406.60 | 406.60 | 49,565 |
| 29 Aug 2024 | 409.00 | 411.50 | 400.80 | 401.95 | 401.95 | 70,471 |
| 28 Aug 2024 | 405.90 | 417.70 | 405.90 | 410.00 | 410.00 | 22,352 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 395.65 | 408.00 | 395.65 | 405.00 | 405.00 | 33,528 |
| 23 Aug 2024 | 400.90 | 403.40 | 397.05 | 400.20 | 400.20 | 25,051 |
| 22 Aug 2024 | 401.95 | 403.00 | 395.00 | 401.00 | 401.00 | 97,258 |
| 22 Aug 2024 | 2 Dividend | |||||
| 21 Aug 2024 | 394.90 | 401.90 | 388.95 | 401.15 | 399.15 | 32,010 |
| 20 Aug 2024 | 398.45 | 398.50 | 388.00 | 393.10 | 391.14 | 29,742 |
| 19 Aug 2024 | 396.70 | 396.90 | 389.80 | 395.65 | 393.68 | 43,067 |
| 16 Aug 2024 | 389.10 | 392.45 | 384.30 | 391.30 | 389.35 | 80,815 |
| 14 Aug 2024 | 394.75 | 394.85 | 382.65 | 388.20 | 386.26 | 20,358 |
| 13 Aug 2024 | 385.75 | 392.10 | 381.25 | 389.95 | 388.01 | 137,281 |
| 12 Aug 2024 | 405.20 | 408.00 | 384.00 | 385.50 | 383.58 | 101,561 |
| 09 Aug 2024 | 402.00 | 409.95 | 392.55 | 407.80 | 405.77 | 3,318,975 |
| 08 Aug 2024 | 393.90 | 400.70 | 389.70 | 398.25 | 396.26 | 70,137 |
| 07 Aug 2024 | 384.95 | 397.55 | 375.35 | 395.00 | 393.03 | 162,468 |
| 06 Aug 2024 | 370.35 | 383.50 | 370.35 | 378.85 | 376.96 | 318,522 |
| 05 Aug 2024 | 365.05 | 372.00 | 357.85 | 368.85 | 367.01 | 104,050 |
| 02 Aug 2024 | 368.10 | 379.10 | 359.15 | 371.90 | 370.05 | 133,398 |
| 01 Aug 2024 | 369.35 | 373.35 | 355.00 | 368.05 | 366.21 | 535,513 |
| 31 July 2024 | 348.65 | 349.60 | 344.00 | 346.95 | 345.22 | 76,505 |
| 30 July 2024 | 344.00 | 349.55 | 335.50 | 348.25 | 346.51 | 122,574 |
| 29 July 2024 | 332.95 | 344.50 | 332.65 | 341.85 | 340.15 | 143,827 |
| 26 July 2024 | 325.85 | 335.00 | 323.75 | 331.95 | 330.30 | 71,538 |
| 25 July 2024 | 321.40 | 328.75 | 319.65 | 325.90 | 324.28 | 35,041 |
| 24 July 2024 | 322.00 | 325.10 | 319.60 | 321.75 | 320.15 | 32,428 |
| 23 July 2024 | 330.05 | 332.55 | 320.25 | 325.85 | 324.23 | 140,294 |
| 22 July 2024 | 317.00 | 330.70 | 315.50 | 328.40 | 326.76 | 133,030 |
| 19 July 2024 | 331.60 | 331.60 | 316.50 | 323.10 | 321.49 | 111,527 |
| 18 July 2024 | 335.20 | 335.40 | 330.65 | 332.95 | 331.29 | 90,244 |
| 16 July 2024 | 335.20 | 337.00 | 332.10 | 335.60 | 333.93 | 70,884 |
| 15 July 2024 | 339.00 | 339.25 | 332.65 | 335.25 | 333.58 | 84,801 |
| 12 July 2024 | 338.25 | 339.25 | 335.50 | 337.40 | 335.72 | 18,042 |
| 11 July 2024 | 343.00 | 343.00 | 338.30 | 339.20 | 337.51 | 61,074 |
| 10 July 2024 | 341.50 | 344.55 | 338.15 | 342.05 | 340.34 | 102,592 |
| 09 July 2024 | 345.75 | 345.75 | 336.15 | 341.35 | 339.65 | 35,737 |
| 08 July 2024 | 340.20 | 342.00 | 335.50 | 340.00 | 338.30 | 93,354 |
| 05 July 2024 | 348.25 | 348.30 | 339.60 | 340.15 | 338.45 | 173,273 |
| 04 July 2024 | 347.00 | 349.95 | 343.25 | 345.10 | 343.38 | 134,233 |
| 03 July 2024 | 350.35 | 351.65 | 345.55 | 346.90 | 345.17 | 68,982 |
| 02 July 2024 | 353.55 | 354.00 | 345.25 | 350.00 | 348.26 | 217,463 |
| 01 July 2024 | 351.65 | 353.85 | 344.15 | 350.10 | 348.35 | 113,627 |
| 28 June 2024 | 346.45 | 350.45 | 342.90 | 346.80 | 345.07 | 54,802 |
| 27 June 2024 | 354.95 | 354.95 | 342.25 | 346.50 | 344.77 | 55,648 |
| 26 June 2024 | 354.55 | 355.70 | 350.60 | 352.10 | 350.34 | 30,133 |
| 25 June 2024 | 363.95 | 363.95 | 351.70 | 354.65 | 352.88 | 111,249 |
| 24 June 2024 | 374.10 | 387.80 | 362.50 | 364.20 | 362.38 | 264,486 |
| 21 June 2024 | 343.55 | 380.00 | 340.00 | 366.25 | 364.42 | 48,885,520 |
| 20 June 2024 | 351.05 | 358.05 | 350.55 | 356.35 | 354.57 | 16,654 |
| 19 June 2024 | 355.50 | 358.40 | 351.00 | 351.55 | 349.80 | 64,553 |
| 18 June 2024 | 352.15 | 358.10 | 352.15 | 353.65 | 351.89 | 23,660 |
| 14 June 2024 | 363.00 | 364.00 | 356.30 | 357.85 | 356.07 | 20,912 |
| 13 June 2024 | 361.60 | 365.75 | 360.90 | 362.80 | 360.99 | 23,265 |
| 12 June 2024 | 361.20 | 364.00 | 356.10 | 361.65 | 359.85 | 98,939 |
| 11 June 2024 | 363.00 | 363.00 | 355.05 | 358.55 | 356.76 | 14,832 |
| 10 June 2024 | 361.20 | 362.95 | 356.55 | 359.80 | 358.01 | 24,305 |
| 07 June 2024 | 358.30 | 361.50 | 351.65 | 358.95 | 357.16 | 140,059 |
| 06 June 2024 | 344.10 | 362.00 | 341.35 | 358.25 | 356.46 | 146,376 |
| 05 June 2024 | 329.05 | 339.65 | 322.85 | 337.30 | 335.62 | 57,222 |
| 04 June 2024 | 351.05 | 354.45 | 312.25 | 330.85 | 329.20 | 335,420 |
| 03 June 2024 | 370.20 | 374.00 | 353.05 | 355.45 | 353.68 | 47,542 |
| 31 May 2024 | 355.50 | 367.20 | 346.30 | 362.80 | 360.99 | 66,145 |
| 30 May 2024 | 362.85 | 367.60 | 351.55 | 355.85 | 354.08 | 202,775 |
| 29 May 2024 | 367.05 | 375.95 | 357.65 | 365.30 | 363.48 | 88,069 |
| 28 May 2024 | 380.95 | 382.75 | 376.00 | 379.30 | 377.41 | 164,107 |
| 27 May 2024 | 369.45 | 381.65 | 368.40 | 375.30 | 373.43 | 75,866 |
| 24 May 2024 | 360.65 | 367.30 | 360.65 | 365.75 | 363.93 | 130,950 |
| 23 May 2024 | 364.50 | 364.50 | 357.00 | 363.00 | 361.19 | 147,568 |
| 22 May 2024 | 360.75 | 360.75 | 352.40 | 355.40 | 353.63 | 98,953 |
| 21 May 2024 | 347.85 | 360.65 | 347.85 | 359.35 | 357.56 | 52,895 |
| 17 May 2024 | 351.35 | 352.35 | 348.60 | 349.50 | 347.76 | 81,715 |
| 16 May 2024 | 355.95 | 355.95 | 347.55 | 350.10 | 348.35 | 104,225 |
| 15 May 2024 | 349.50 | 352.00 | 346.90 | 350.30 | 348.55 | 116,234 |
| 14 May 2024 | 342.00 | 352.00 | 342.00 | 347.75 | 346.02 | 119,601 |
| 13 May 2024 | 342.25 | 345.00 | 337.85 | 341.80 | 340.10 | 145,704 |
| 10 May 2024 | 343.55 | 346.65 | 341.40 | 344.70 | 342.98 | 23,702 |
| 09 May 2024 | 350.45 | 356.95 | 341.35 | 343.40 | 341.69 | 53,202 |
| 08 May 2024 | 339.15 | 350.80 | 339.15 | 349.60 | 347.86 | 49,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.