Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Aster DM Healthcare Limited (ASTERDM.NS)

508.90
+3.05
+(0.60%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025500.10514.95500.10508.90508.90588,954
Apr 23, 2025514.90514.90503.30505.85505.85353,599
Apr 22, 2025502.15515.75500.25512.40512.40530,240
Apr 21, 2025503.80506.50498.10503.10503.10401,588
Apr 17, 2025500.00509.90497.30499.50499.50547,398
Apr 16, 2025498.00503.45493.25500.30500.30770,244
Apr 15, 2025501.50509.10486.45489.45489.451,225,012
Apr 11, 2025498.15503.45493.05500.30500.30933,050
Apr 9, 2025479.20499.60477.50492.75492.751,705,787
Apr 8, 2025481.25493.80477.00481.20481.20750,876
Apr 7, 2025450.00483.65450.00475.80475.801,319,040
Apr 4, 2025489.00493.70472.85482.50482.50713,001
Apr 3, 2025477.95491.50474.40486.90486.90548,116
Apr 2, 2025475.00481.20465.05479.65479.65710,770
Apr 1, 2025479.45492.20473.55479.55479.551,900,617
Mar 28, 2025455.05504.00451.80483.50483.5026,484,708
Mar 27, 2025435.05460.70434.05453.35453.35937,018
Mar 26, 2025445.10448.10435.00440.30440.30406,915
Mar 25, 2025438.80446.90435.20443.15443.15639,555
Mar 24, 2025434.95439.60428.30436.00436.00993,252
Mar 21, 2025435.50436.85429.20433.00433.001,124,055
Mar 20, 2025432.00436.60429.15433.45433.45256,357
Mar 19, 2025421.10432.75421.10430.65430.65285,746
Mar 18, 2025424.95424.95424.95424.95424.95-
Mar 17, 2025433.15433.20414.95424.95424.95523,443
Mar 13, 2025435.80437.35428.70434.10434.10674,756
Mar 12, 2025437.15439.85429.00431.75431.75554,955
Mar 11, 2025422.20441.30416.55434.05434.052,235,506
Mar 10, 2025418.00436.80415.10422.75422.75879,060
Mar 7, 2025419.60424.50416.20417.45417.45574,930
Mar 6, 2025418.85422.85410.50420.65420.65751,651
Mar 5, 2025403.60423.75403.60414.25414.251,961,596
Mar 4, 2025388.10402.95387.10395.70395.70375,939
Mar 3, 2025403.00404.55387.70394.00394.00692,822
Feb 28, 2025401.10407.95392.00402.95402.95842,866
Feb 27, 2025411.05412.30401.00403.50403.50265,369
Feb 25, 2025404.65415.95400.10411.15411.15518,711
Feb 24, 2025411.05412.75397.30404.65404.65737,259
Feb 21, 2025417.10427.60413.00414.95414.95478,787
Feb 20, 2025418.00421.95414.80417.30417.301,649,831
Feb 19, 2025404.60422.65401.65418.05418.05344,956
Feb 18, 2025406.95412.70400.00404.10404.10393,471
Feb 17, 2025401.00412.80395.00405.80405.801,031,944
Feb 14, 2025435.00435.00414.25415.40415.40516,469
Feb 13, 2025432.00445.95428.00430.70430.70829,674
Feb 12, 2025434.70435.60412.80430.75430.751,277,946
Feb 11, 2025460.15462.50431.10435.95435.952,576,642
Feb 10, 2025 4 Dividend
Feb 10, 2025468.00471.20460.00462.45462.45664,393
Feb 7, 2025480.80486.60470.20473.20469.20336,574
Feb 6, 2025481.95485.00476.20479.90475.84385,239
Feb 5, 2025479.40489.80474.90480.10476.04400,146
Feb 4, 2025476.85488.15470.10473.80469.79428,410
Feb 3, 2025475.00496.60467.05468.60464.641,046,248
Feb 1, 2025469.55478.25462.20475.50471.481,967,228
Jan 31, 2025483.85495.00483.85491.55487.39359,162
Jan 30, 2025479.15486.40476.20485.10481.00442,641
Jan 29, 2025469.50480.55466.95477.25473.22566,755
Jan 28, 2025485.15491.95470.80473.45469.45495,323
Jan 27, 2025496.05499.00474.60488.65484.52475,915
Jan 24, 2025500.30501.65493.00496.10491.91666,889
Jan 23, 2025500.00502.00494.00499.60495.38860,458
Jan 22, 2025496.90500.45490.00497.95493.741,416,728
Jan 21, 2025495.00500.85493.15498.25494.04401,892
Jan 20, 2025497.60505.05494.20496.60492.40307,894
Jan 17, 2025495.00501.75492.00497.60493.39346,988
Jan 16, 2025492.00502.90492.00495.65491.46600,640
Jan 15, 2025504.20506.10484.45489.60485.46774,135
Jan 14, 2025489.95501.95488.75499.80495.58422,184
Jan 13, 2025491.10505.50483.60491.05486.901,507,422
Jan 10, 2025512.00517.00500.15504.50500.24716,896
Jan 9, 2025521.60525.85510.00515.25510.89816,339
Jan 8, 2025524.20530.50518.70521.60517.19842,496
Jan 7, 2025524.95534.80522.05524.20519.771,079,346
Jan 6, 2025525.95532.00517.35520.85516.451,790,731
Jan 3, 2025522.10528.95520.00521.35516.94441,137
Jan 2, 2025520.00526.00516.15522.10517.69499,548
Jan 1, 2025513.95524.00511.20520.75516.35743,423
Dec 31, 2024512.00519.60506.60513.95509.61610,563
Dec 30, 2024510.00522.00506.55519.05514.661,121,854
Dec 27, 2024509.00515.00503.35511.80507.471,020,532
Dec 26, 2024502.50507.00498.70505.50501.23482,866
Dec 24, 2024504.95505.00493.65502.20497.95605,435
Dec 23, 2024489.80517.50489.65503.85499.593,896,009
Dec 20, 2024494.45507.50482.40486.35482.241,489,665
Dec 19, 2024487.90494.25481.00491.85487.69626,475
Dec 18, 2024488.25498.60487.00495.00490.821,456,622
Dec 17, 2024479.90491.90477.45488.30484.171,045,647
Dec 16, 2024478.70485.55472.30480.80476.74567,499
Dec 13, 2024482.45484.40474.15480.30476.24501,300
Dec 12, 2024489.05492.70483.10483.80479.71498,778
Dec 11, 2024486.05492.10483.25489.05484.92514,090
Dec 10, 2024493.05493.60484.55486.05481.94413,953
Dec 9, 2024490.50494.40488.10491.10486.95660,087
Dec 6, 2024491.00495.75483.65490.70486.551,481,031
Dec 5, 2024489.80499.95487.60488.75484.622,850,690
Dec 4, 2024485.50486.20476.55484.35480.261,111,817
Dec 3, 2024498.50498.60481.55483.10479.022,063,494
Dec 2, 2024507.50524.65493.80495.55491.367,905,436
Nov 29, 2024502.00510.00490.10499.95495.724,088,473
Nov 28, 2024482.50494.70475.30488.70484.572,884,591
Nov 27, 2024444.00484.00439.85478.60474.559,508,587
Nov 26, 2024439.30441.80435.60439.85436.13874,980
Nov 25, 2024437.80442.65432.55439.30435.592,038,402
Nov 22, 2024429.35434.60428.00432.30428.65544,405
Nov 21, 2024431.95437.70426.00428.15424.53632,503
Nov 19, 2024432.90440.50428.10433.05429.39420,963
Nov 18, 2024431.00436.50427.05430.35426.71695,554
Nov 14, 2024435.00440.95426.75430.40426.76730,914
Nov 13, 2024438.30441.00430.10432.30428.65566,641
Nov 12, 2024439.00452.85435.50438.30434.602,248,490
Nov 11, 2024440.00443.40435.00438.50434.79596,640
Nov 8, 2024436.30439.85433.15438.20434.50532,515
Nov 7, 2024445.00445.50434.30435.15431.47663,135
Nov 6, 2024440.00443.60435.05442.15438.411,597,319
Nov 5, 2024438.80442.00427.00439.25435.54777,864
Nov 4, 2024442.05443.75434.80438.90435.19618,996
Nov 1, 2024446.25450.60441.35444.90441.14126,173
Oct 31, 2024436.95446.00434.80444.60440.84858,428
Oct 30, 2024430.65442.95430.65437.70434.00739,058
Oct 29, 2024439.15441.70427.00430.65427.01739,122
Oct 28, 2024452.75452.75437.00438.65434.941,131,394
Oct 25, 2024439.00464.00437.05448.75444.966,627,286
Oct 24, 2024430.00457.90422.35443.45439.7022,407,345
Oct 23, 2024407.00411.25396.20402.00398.60702,227
Oct 22, 2024425.00428.80402.35405.20401.771,020,368
Oct 21, 2024424.00430.65418.15428.30424.68662,798
Oct 18, 2024415.90427.10411.00425.25421.66486,959
Oct 17, 2024428.00433.00418.10419.65416.10408,952
Oct 16, 2024422.00436.35420.80427.95424.331,023,199
Oct 15, 2024416.80428.45413.05425.90422.30723,940
Oct 14, 2024420.00423.15414.05416.80413.28255,435
Oct 11, 2024418.00420.95413.45420.20416.65281,669
Oct 10, 2024421.00426.80417.00418.30414.76294,380
Oct 9, 2024420.05425.00416.05420.80417.24484,631
Oct 8, 2024405.85422.00402.55418.35414.81753,989
Oct 7, 2024412.00419.85401.70405.85402.42787,178
Oct 4, 2024421.00421.00407.00412.45408.96806,025
Oct 3, 2024412.05423.20411.00422.30418.73765,772
Oct 1, 2024415.00419.85411.80417.35413.82328,033
Sep 30, 2024414.95416.70407.10415.10411.59325,999
Sep 27, 2024411.10417.20409.05415.55412.04658,588
Sep 26, 2024420.30421.05408.10411.10407.62637,462
Sep 25, 2024421.50425.00417.90420.25416.70586,003
Sep 24, 2024423.00424.85418.00420.90417.34621,913
Sep 23, 2024427.65431.85421.00422.35418.78711,946
Sep 20, 2024419.85425.90416.95421.25417.69852,795
Sep 19, 2024437.75439.00410.40417.25413.722,533,437
Sep 18, 2024413.00429.35408.70420.95417.391,537,652
Sep 17, 2024416.95419.05408.40413.90410.40704,486
Sep 16, 2024420.00420.00412.15416.70413.18536,390
Sep 13, 2024419.10420.75414.00415.70412.19856,712
Sep 12, 2024410.45421.00409.75417.00413.481,707,645
Sep 11, 2024410.00411.25406.70408.50405.05379,976
Sep 10, 2024409.25413.95406.50410.15406.68412,726
Sep 9, 2024415.00415.00405.30408.25404.801,049,107
Sep 6, 2024407.00422.50405.10412.80409.312,179,625
Sep 5, 2024407.70408.00403.80406.00402.57382,101
Sep 4, 2024400.30409.00398.75406.85403.411,087,775
Sep 3, 2024402.00407.95399.45400.30396.92410,570
Sep 2, 2024408.00408.60401.00402.20398.80892,057
Aug 30, 2024402.00411.80399.35406.70403.261,985,268
Aug 29, 2024410.20412.30400.10402.15398.75925,297
Aug 28, 2024407.05417.50407.05409.90406.44488,146
Aug 27, 2024406.90415.00399.70410.25406.781,249,932
Aug 26, 2024399.05408.15397.60405.05401.631,268,658
Aug 23, 2024399.00403.65397.00400.35396.971,552,513
Aug 22, 2024 2 Dividend
Aug 22, 2024399.00402.70395.25401.30397.91793,893
Aug 21, 2024393.40402.00388.80401.15395.781,031,371
Aug 20, 2024398.00398.40388.25393.40388.13842,767
Aug 19, 2024393.00396.85389.80395.90390.60496,830
Aug 16, 2024390.45392.55384.25391.10385.86552,637
Aug 14, 2024391.50395.00382.30388.15382.95945,096
Aug 13, 2024386.15392.40381.05390.00384.781,978,049
Aug 12, 2024408.50408.50383.10385.50380.342,495,294
Aug 9, 2024403.55410.45392.65408.05402.587,770,098
Aug 8, 2024394.55400.75390.00397.90392.572,309,329
Aug 7, 2024383.70397.40375.00395.50390.203,488,550
Aug 6, 2024378.00383.60374.30379.00373.923,121,832
Aug 5, 2024367.00372.15358.10368.55363.612,623,080
Aug 2, 2024368.00379.20359.25372.15367.163,236,015
Aug 1, 2024362.50373.60354.90368.20363.279,610,261
Jul 31, 2024349.15349.95344.05347.05342.40711,862
Jul 30, 2024342.00349.50335.50348.05343.393,089,213
Jul 29, 2024332.15344.70332.15342.00337.421,872,414
Jul 26, 2024325.00336.15324.05331.90327.45804,498
Jul 25, 2024320.00328.90319.50325.55321.191,648,628
Jul 24, 2024321.30325.55319.45321.85317.541,367,773
Jul 23, 2024332.00332.60321.00325.90321.53748,947
Jul 22, 2024317.00329.60315.50327.95323.56991,319
Jul 19, 2024333.00333.00316.30321.75317.442,332,862
Jul 18, 2024334.95335.60330.50333.70329.231,676,500
Jul 16, 2024334.20337.00332.05335.45330.961,092,047
Jul 15, 2024339.60339.60332.80335.25330.76696,606
Jul 12, 2024339.70340.50335.25337.10332.58689,158
Jul 11, 2024343.95343.95338.50339.25334.71569,382
Jul 10, 2024341.10344.90338.50342.00337.42961,252
Jul 9, 2024342.05342.05336.10340.90336.331,169,039
Jul 8, 2024341.95342.10335.60340.10335.54982,073
Jul 5, 2024347.45348.00339.60340.10335.541,737,014
Jul 4, 2024346.40349.90343.35345.10340.48939,194
Jul 3, 2024351.05351.10345.50346.75342.10643,194
Jul 2, 2024352.70353.65345.30349.80345.111,061,912
Jul 1, 2024347.90353.95344.05350.60345.901,536,079
Jun 28, 2024346.00350.30343.40346.65342.011,952,911
Jun 27, 2024353.25353.95342.20346.85342.202,191,688
Jun 26, 2024354.00355.70350.60352.20347.481,238,512
Jun 25, 2024362.15362.50351.15354.70349.953,926,043
Jun 24, 2024373.25387.70362.30364.25359.376,927,535
Jun 21, 2024342.00380.40341.00367.55362.6323,702,318
Jun 20, 2024352.10358.00350.55356.25351.48738,738
Jun 19, 2024355.90358.35351.00352.00347.28709,488
Jun 18, 2024358.10359.00353.00353.65348.91731,912
Jun 14, 2024362.95364.15356.50358.10353.30699,552
Jun 13, 2024362.95364.90360.50362.90358.04614,218
Jun 12, 2024359.85364.05356.60361.75356.90497,155
Jun 11, 2024361.00361.25355.00358.40353.60778,622
Jun 10, 2024363.45363.45356.30360.55355.72641,322
Jun 7, 2024359.00361.30351.65360.20355.37693,382
Jun 6, 2024344.15360.00341.20357.30352.511,878,491
Jun 5, 2024332.80339.50323.25337.10332.58947,116
Jun 4, 2024354.95354.95311.10331.15326.711,823,274
Jun 3, 2024372.90374.95353.05355.10350.341,363,977
May 31, 2024356.45367.80346.25363.95359.074,203,428
May 30, 2024365.25368.15351.60356.45351.67978,921
May 29, 2024370.00376.00351.00365.30360.411,643,015
May 28, 2024380.00383.00376.35379.60374.511,334,610
May 27, 2024369.00381.80368.00375.20370.172,530,950
May 24, 2024362.85367.25361.20365.90361.001,014,393
May 23, 2024365.00365.00356.80362.85357.991,577,725
May 22, 2024360.00360.90352.60355.40350.64772,495
May 21, 2024349.95360.50348.90359.00354.191,999,102
May 17, 2024351.95352.65349.05349.60344.92477,074
May 16, 2024353.35353.40347.05350.05345.36776,482
May 15, 2024349.90351.65347.00350.20345.51854,910
May 14, 2024342.90349.90341.95347.65342.99825,777
May 13, 2024345.05345.05338.00341.50336.93780,551
May 10, 2024345.00346.95341.70344.35339.74793,773
May 9, 2024351.00356.40341.60343.85339.241,343,709
May 8, 2024341.45350.75340.20349.65344.97963,918
May 7, 2024345.05346.80339.10341.55336.97927,018
May 6, 2024351.35352.25340.80344.10339.491,514,412
May 3, 2024344.30352.00342.90347.25342.601,956,603
May 2, 2024348.20352.35342.00343.40338.801,898,590
Apr 30, 2024356.80357.00346.20348.15343.492,623,933
Apr 29, 2024367.95367.95354.05356.20351.433,381,895
Apr 26, 2024366.20369.80348.10358.85354.045,503,195
Apr 25, 2024383.35383.35363.70366.00361.103,324,121
Apr 24, 2024399.00399.00382.05383.40378.263,639,614

Related Tickers

NH.NS Narayana Hrudayalaya Limited
1,796.80
-0.21%
 
MAXHEALTH.NS Max Healthcare Institute Limited
1,108.40
-1.88%
 
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
501.20
-1.73%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
7,159.50
+0.25%
 
FORTIS.NS Fortis Healthcare Limited
668.40
-1.22%
 
GPTHEALTH.NS GPT Healthcare Limited
163.70
-0.72%
 
FORTIS.BO Fortis Healthcare Limited
668.30
-1.29%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
667.10
-3.50%
 
KOVAI.BO Kovai Medical Center and Hospital Limited
5,598.45
+0.33%
 
JLHL.NS Jupiter Life Line Hospitals Limited
1,498.20
-0.10%