NSE - Delayed Quote INR

Aster DM Healthcare Limited (ASTERDM.NS)

358.85 -7.15 (-1.95%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 366.20 369.80 348.10 358.85 358.85 5,503,195
Apr 25, 2024 383.35 383.35 363.70 366.00 366.00 3,324,121
Apr 24, 2024 399.00 399.00 382.05 383.40 383.40 3,639,614
Apr 23, 2024 118.00 Dividend
Apr 23, 2024 397.00 415.00 397.00 399.50 399.50 6,174,501
Apr 22, 2024 531.95 536.30 509.00 513.35 395.35 7,557,820
Apr 19, 2024 521.80 526.00 517.25 520.60 400.93 4,698,361
Apr 18, 2024 530.00 534.40 516.10 521.80 401.86 5,954,326
Apr 16, 2024 533.15 537.70 519.00 519.95 400.43 6,885,403
Apr 15, 2024 545.00 558.00 517.35 522.75 402.59 22,716,586
Apr 12, 2024 487.00 497.85 482.20 488.20 375.98 1,857,407
Apr 10, 2024 476.85 483.70 474.15 475.25 366.01 1,064,458
Apr 9, 2024 500.00 500.00 473.00 474.00 365.05 1,602,883
Apr 8, 2024 480.00 500.00 480.00 484.70 373.29 3,611,664
Apr 5, 2024 462.00 462.05 452.00 456.75 351.76 1,328,132
Apr 4, 2024 424.00 467.40 422.65 458.65 353.22 6,353,905
Apr 3, 2024 409.75 423.90 407.00 417.90 321.84 940,094
Apr 2, 2024 414.40 414.40 406.50 409.90 315.68 758,924
Apr 1, 2024 409.55 411.35 403.25 408.05 314.25 1,245,485
Mar 28, 2024 410.50 415.90 406.15 409.30 315.22 1,380,014
Mar 27, 2024 411.80 419.80 402.20 404.90 311.83 10,031,325
Mar 26, 2024 441.00 448.00 432.25 437.20 336.70 175,450
Mar 22, 2024 441.85 444.00 433.00 438.65 337.82 99,791
Mar 21, 2024 444.00 449.45 437.05 438.40 337.63 260,688
Mar 20, 2024 426.00 467.95 425.30 437.90 337.24 652,931
Mar 19, 2024 432.40 432.40 423.80 428.35 329.89 210,944
Mar 18, 2024 433.85 435.95 429.65 431.30 332.16 146,862
Mar 15, 2024 425.15 437.00 425.15 433.85 334.12 281,688
Mar 14, 2024 411.00 427.55 411.00 425.10 327.39 497,923
Mar 13, 2024 422.90 431.55 410.50 413.15 318.18 555,365
Mar 12, 2024 434.90 434.90 416.80 420.90 324.15 896,700
Mar 11, 2024 444.40 446.60 428.50 431.00 331.93 326,610
Mar 7, 2024 445.95 452.85 443.55 444.40 342.25 138,431
Mar 6, 2024 453.50 454.95 441.00 445.10 342.79 261,919
Mar 5, 2024 461.95 461.95 452.05 453.30 349.10 227,811
Mar 4, 2024 470.00 470.00 455.95 461.55 355.46 605,086
Mar 1, 2024 474.50 474.75 446.40 462.05 355.84 917,075
Feb 29, 2024 487.45 487.80 466.70 471.40 363.04 627,523
Feb 28, 2024 474.75 495.90 471.45 484.85 373.40 1,749,769
Feb 27, 2024 459.55 481.00 454.05 474.10 365.12 1,380,592
Feb 26, 2024 469.15 471.75 454.35 455.95 351.14 274,506
Feb 23, 2024 475.05 479.05 462.65 465.05 358.15 1,007,148
Feb 22, 2024 474.75 477.45 468.05 472.85 364.16 279,733
Feb 21, 2024 476.95 485.80 470.25 474.25 365.24 529,722
Feb 20, 2024 475.00 480.00 465.10 475.65 366.32 476,492
Feb 19, 2024 470.40 471.90 461.50 466.50 359.27 229,554
Feb 16, 2024 473.65 486.05 465.65 470.30 362.20 956,262
Feb 15, 2024 450.00 478.30 445.85 473.65 364.78 2,573,995
Feb 14, 2024 442.10 445.95 437.35 440.20 339.01 267,402
Feb 13, 2024 442.45 459.95 441.95 445.15 342.83 853,401
Feb 12, 2024 441.85 450.00 437.80 442.45 340.75 1,163,109
Feb 9, 2024 445.00 448.90 431.95 436.30 336.01 360,092
Feb 8, 2024 441.05 444.45 437.00 440.85 339.52 342,636
Feb 7, 2024 443.00 446.50 432.00 434.45 334.59 511,927
Feb 6, 2024 433.00 452.00 428.50 441.25 339.82 1,517,621
Feb 5, 2024 428.80 431.45 422.70 425.20 327.46 365,398
Feb 2, 2024 436.00 437.75 427.50 428.40 329.93 248,352
Feb 1, 2024 444.60 445.85 429.35 432.10 332.78 295,044
Jan 31, 2024 431.10 444.80 429.10 442.65 340.90 569,512
Jan 30, 2024 427.00 433.45 423.60 431.00 331.93 327,265
Jan 29, 2024 431.00 433.55 422.95 425.10 327.39 300,072
Jan 25, 2024 434.20 437.60 429.05 430.60 331.62 138,218
Jan 24, 2024 430.00 434.20 422.05 430.30 331.39 461,353
Jan 23, 2024 437.00 441.00 420.00 426.50 328.46 398,494
Jan 19, 2024 437.70 441.00 428.80 434.90 334.93 495,443
Jan 18, 2024 442.00 448.80 430.80 433.90 334.16 783,603
Jan 17, 2024 431.50 439.50 427.50 437.20 336.70 1,209,619
Jan 16, 2024 449.00 449.70 422.00 425.15 327.42 5,351,797
Jan 15, 2024 409.65 410.20 394.00 400.20 308.21 836,721
Jan 12, 2024 413.25 414.90 402.20 404.20 311.29 158,508
Jan 11, 2024 408.65 414.40 401.95 411.40 316.83 311,152
Jan 10, 2024 409.75 411.00 405.00 408.35 314.49 143,315
Jan 9, 2024 410.00 413.20 407.60 408.95 314.95 96,892
Jan 8, 2024 418.50 419.80 406.30 408.70 314.76 229,197
Jan 5, 2024 405.00 430.00 405.00 417.45 321.49 1,563,505
Jan 4, 2024 399.80 404.90 398.55 401.60 309.29 139,146
Jan 3, 2024 401.35 408.95 396.00 398.35 306.78 142,230
Jan 2, 2024 405.05 413.90 403.30 403.55 310.79 972,360
Jan 1, 2024 411.85 412.70 400.50 403.95 311.10 155,897
Dec 29, 2023 406.70 413.50 400.50 409.80 315.60 347,572
Dec 28, 2023 404.80 406.30 401.00 404.70 311.67 180,264
Dec 27, 2023 401.85 406.00 398.35 402.60 310.06 288,826
Dec 26, 2023 398.00 402.90 395.25 399.90 307.98 885,576
Dec 22, 2023 391.70 398.00 388.55 395.95 304.94 384,368
Dec 21, 2023 386.00 392.45 382.55 388.65 299.31 171,414
Dec 20, 2023 399.70 399.70 381.70 386.40 297.58 446,600
Dec 19, 2023 392.15 398.45 392.15 395.40 304.51 192,880
Dec 18, 2023 397.60 400.60 390.30 395.60 304.67 221,762
Dec 15, 2023 398.50 404.95 390.70 395.70 304.74 1,069,576
Dec 14, 2023 399.65 400.70 391.10 398.50 306.90 585,995
Dec 13, 2023 400.35 402.30 392.20 394.30 303.67 531,406
Dec 12, 2023 405.30 421.10 397.50 399.55 307.71 1,362,374
Dec 11, 2023 405.80 407.65 399.00 401.30 309.06 470,905
Dec 8, 2023 404.45 407.40 397.00 403.05 310.40 983,336
Dec 7, 2023 403.00 405.80 398.60 404.00 311.14 530,329
Dec 6, 2023 406.00 407.40 402.10 404.75 311.71 366,270
Dec 5, 2023 400.90 409.80 397.10 405.95 312.64 1,042,645
Dec 4, 2023 412.75 412.75 396.85 400.75 308.63 822,720
Dec 1, 2023 385.00 424.40 385.00 401.25 309.02 6,349,590
Nov 30, 2023 396.80 397.00 375.60 382.40 294.50 3,798,735
Nov 29, 2023 334.30 399.15 334.05 395.45 304.55 21,383,694
Nov 28, 2023 338.65 343.95 328.05 332.65 256.19 963,398
Nov 24, 2023 338.15 342.90 335.15 337.65 260.04 115,925
Nov 23, 2023 341.40 342.95 334.85 337.95 260.27 198,049
Nov 22, 2023 336.60 342.15 333.25 337.45 259.88 409,597
Nov 21, 2023 339.70 344.90 336.00 337.85 260.19 275,889
Nov 20, 2023 346.05 347.40 334.10 338.00 260.31 1,619,245
Nov 17, 2023 336.10 363.90 333.20 349.10 268.85 1,138,446
Nov 16, 2023 334.55 338.40 330.80 336.10 258.84 236,044
Nov 15, 2023 343.00 343.00 332.25 336.60 259.23 413,446
Nov 13, 2023 340.90 343.05 336.40 341.70 263.16 122,892
Nov 10, 2023 333.65 341.30 329.80 339.35 261.35 165,661
Nov 9, 2023 338.40 338.40 332.05 333.10 256.53 61,918
Nov 8, 2023 336.00 340.50 333.70 335.15 258.11 119,897
Nov 7, 2023 335.45 338.85 332.40 335.10 258.07 64,182
Nov 6, 2023 343.80 348.00 334.75 335.45 258.34 148,486
Nov 3, 2023 334.50 344.95 331.00 340.85 262.50 353,159
Nov 2, 2023 331.50 332.90 329.00 330.95 254.88 85,315
Nov 1, 2023 328.10 330.90 327.10 329.95 254.11 82,074
Oct 31, 2023 332.95 335.80 328.40 329.65 253.88 106,865
Oct 30, 2023 332.10 336.60 328.60 329.60 253.84 178,298
Oct 27, 2023 336.00 342.25 330.35 332.10 255.76 246,623
Oct 26, 2023 349.00 351.80 329.20 334.55 257.65 1,043,461
Oct 25, 2023 332.45 371.25 329.60 356.90 274.86 915,508
Oct 23, 2023 328.00 339.80 326.00 330.55 254.57 229,952
Oct 20, 2023 331.00 331.65 326.30 329.00 253.38 141,630
Oct 19, 2023 330.65 334.50 328.05 332.10 255.76 308,972
Oct 18, 2023 333.00 334.85 326.15 331.30 255.15 171,212
Oct 17, 2023 338.00 340.15 328.00 330.00 254.15 243,302
Oct 16, 2023 336.10 340.80 333.55 335.85 258.65 196,986
Oct 13, 2023 334.15 341.95 334.00 336.20 258.92 260,984
Oct 12, 2023 333.95 354.00 332.10 339.20 261.23 4,295,057
Oct 11, 2023 326.00 326.30 320.65 323.15 248.87 286,629
Oct 10, 2023 320.20 327.65 320.20 325.30 250.53 282,334
Oct 9, 2023 323.75 325.05 317.10 321.20 247.37 196,539
Oct 6, 2023 330.00 330.00 324.50 326.80 251.68 123,508
Oct 5, 2023 331.00 333.05 326.45 328.55 253.03 110,664
Oct 4, 2023 339.85 339.85 328.70 331.05 254.95 174,541
Oct 3, 2023 333.00 354.95 328.40 338.80 260.92 1,516,045
Sep 29, 2023 324.30 333.00 324.30 327.90 252.53 168,522
Sep 28, 2023 325.10 331.40 324.95 326.40 251.37 137,758
Sep 27, 2023 325.40 328.50 323.10 325.45 250.64 142,338
Sep 26, 2023 328.65 329.95 322.15 323.80 249.37 214,179
Sep 25, 2023 332.45 333.40 327.10 328.65 253.11 1,098,960
Sep 22, 2023 326.00 332.80 324.30 330.70 254.68 157,827
Sep 21, 2023 325.55 330.10 321.80 325.85 250.95 199,444
Sep 20, 2023 332.20 332.95 325.00 326.40 251.37 399,920
Sep 18, 2023 343.45 344.15 335.10 337.40 259.84 614,266
Sep 15, 2023 343.50 347.00 338.05 341.95 263.35 4,070,075
Sep 14, 2023 338.05 344.95 332.80 341.45 262.96 3,530,863
Sep 13, 2023 338.50 340.90 330.05 332.10 255.76 233,249
Sep 12, 2023 336.60 342.50 330.55 338.50 260.69 862,677
Sep 11, 2023 341.30 343.75 334.00 336.30 259.00 606,106
Sep 8, 2023 340.00 344.25 338.05 341.00 262.62 347,415
Sep 7, 2023 335.05 343.00 334.95 340.75 262.42 380,368
Sep 6, 2023 339.80 339.80 332.00 336.35 259.04 210,136
Sep 5, 2023 331.45 343.05 331.45 336.20 258.92 944,974
Sep 4, 2023 329.95 332.75 328.25 331.45 255.26 193,409
Sep 1, 2023 333.90 333.90 326.05 329.95 254.11 261,323
Aug 31, 2023 333.25 335.00 326.65 331.70 255.45 350,090
Aug 30, 2023 327.45 333.00 325.65 331.20 255.07 360,987
Aug 29, 2023 332.50 332.80 324.25 325.20 250.45 485,874
Aug 28, 2023 320.20 338.00 320.20 329.30 253.61 1,204,988
Aug 25, 2023 319.95 325.50 318.10 320.25 246.64 1,030,954
Aug 24, 2023 315.80 324.00 312.55 320.20 246.60 476,502
Aug 23, 2023 315.25 317.40 313.05 314.20 241.98 137,915
Aug 22, 2023 313.70 317.00 310.90 315.20 242.75 138,380
Aug 21, 2023 320.80 322.80 311.00 311.85 240.17 330,708
Aug 18, 2023 303.35 321.00 302.50 319.40 245.98 1,703,005
Aug 17, 2023 311.00 313.80 302.70 304.45 234.47 169,331
Aug 16, 2023 297.80 314.05 294.35 310.75 239.32 417,986
Aug 14, 2023 309.40 309.50 305.00 306.95 236.39 97,237
Aug 11, 2023 313.80 314.75 305.00 308.25 237.39 194,381
Aug 10, 2023 308.50 314.75 307.50 312.90 240.98 271,768
Aug 9, 2023 312.25 315.80 305.50 308.60 237.66 529,377
Aug 8, 2023 318.90 321.80 311.00 312.65 240.78 196,722
Aug 7, 2023 322.80 323.80 312.95 316.55 243.79 664,707
Aug 4, 2023 318.50 322.30 314.75 319.80 246.29 164,087
Aug 3, 2023 311.00 320.45 310.90 319.55 246.10 314,262
Aug 2, 2023 320.00 324.50 311.05 318.10 244.98 629,990
Aug 1, 2023 314.75 322.00 310.45 319.75 246.25 725,580
Jul 31, 2023 300.00 314.40 300.00 312.60 240.74 529,939
Jul 28, 2023 308.65 308.85 295.10 298.90 230.19 471,662
Jul 27, 2023 310.20 311.95 306.15 307.10 236.51 149,226
Jul 26, 2023 311.95 313.40 307.05 308.65 237.70 137,231
Jul 25, 2023 311.00 314.95 305.80 310.25 238.94 226,870
Jul 24, 2023 305.00 308.80 304.40 305.20 235.05 182,697
Jul 21, 2023 315.00 315.25 303.15 304.55 234.55 382,955
Jul 20, 2023 305.25 315.60 305.25 311.60 239.97 269,213
Jul 19, 2023 311.80 314.05 308.25 309.50 238.36 201,545
Jul 18, 2023 312.00 314.90 308.25 311.85 240.17 208,858
Jul 17, 2023 318.00 318.00 308.00 311.10 239.59 349,433
Jul 14, 2023 302.35 317.00 301.05 316.45 243.71 625,081
Jul 13, 2023 311.35 313.50 300.00 302.35 232.85 286,606
Jul 12, 2023 314.00 315.70 308.80 310.05 238.78 496,976
Jul 11, 2023 315.00 321.00 310.00 311.90 240.21 437,907
Jul 10, 2023 316.20 319.95 311.35 314.20 241.98 403,487
Jul 7, 2023 314.00 328.00 311.25 314.40 242.13 2,172,850
Jul 6, 2023 315.70 318.45 308.65 310.80 239.36 706,312
Jul 5, 2023 329.95 329.95 309.25 314.25 242.02 2,601,617
Jul 4, 2023 288.65 336.70 287.00 325.70 250.83 12,620,953
Jul 3, 2023 282.80 289.00 281.05 286.95 220.99 507,833
Jun 30, 2023 283.65 284.20 279.50 280.20 215.79 387,086
Jun 28, 2023 282.70 293.55 282.00 283.65 218.45 591,992
Jun 27, 2023 280.05 288.95 279.55 281.00 216.41 306,775
Jun 26, 2023 280.00 283.50 278.00 280.05 215.68 192,471
Jun 23, 2023 282.45 284.00 278.55 280.45 215.99 178,389
Jun 22, 2023 290.00 290.65 279.55 282.10 217.26 299,334
Jun 21, 2023 288.80 293.00 286.50 288.60 222.26 300,628
Jun 20, 2023 288.80 289.65 284.70 288.05 221.84 212,135
Jun 19, 2023 290.05 295.50 285.35 287.40 221.34 460,711
Jun 16, 2023 303.10 304.75 287.30 289.45 222.92 1,089,033
Jun 15, 2023 304.60 307.95 298.50 305.45 235.24 1,212,601
Jun 14, 2023 278.20 304.90 278.20 299.40 230.58 2,275,173
Jun 13, 2023 279.00 281.45 275.00 277.85 213.98 140,379
Jun 12, 2023 282.25 283.40 274.85 279.00 214.87 170,007
Jun 9, 2023 280.20 283.90 278.10 282.05 217.22 301,033
Jun 8, 2023 286.35 287.00 277.20 278.55 214.52 353,038
Jun 7, 2023 272.40 294.25 270.25 284.80 219.34 3,319,454
Jun 6, 2023 265.00 272.00 263.55 269.65 207.67 271,873
Jun 5, 2023 275.00 275.55 261.00 262.80 202.39 494,061
Jun 2, 2023 271.90 278.00 267.00 271.15 208.82 347,984
Jun 1, 2023 272.00 272.55 267.05 270.50 208.32 227,551
May 31, 2023 261.10 275.00 256.80 269.35 207.44 436,989
May 30, 2023 260.00 262.00 256.35 261.10 201.08 245,103
May 29, 2023 272.40 272.40 257.80 261.15 201.12 586,010
May 26, 2023 277.95 277.95 261.50 270.00 207.94 1,210,386
May 25, 2023 264.75 285.00 261.45 278.15 214.21 2,190,901
May 24, 2023 259.50 267.85 256.20 263.50 202.93 239,278
May 23, 2023 258.60 261.35 256.20 260.40 200.54 93,531
May 22, 2023 255.50 260.80 254.80 258.60 199.16 102,900
May 19, 2023 258.50 259.60 253.30 254.60 196.08 135,164
May 18, 2023 264.75 266.00 255.10 259.45 199.81 392,939
May 17, 2023 256.40 263.20 253.00 261.75 201.58 394,639
May 16, 2023 254.90 258.70 251.00 254.95 196.35 383,922
May 15, 2023 253.75 255.55 250.80 255.00 196.39 333,253
May 12, 2023 248.95 254.60 247.60 252.65 194.58 355,422
May 11, 2023 244.55 249.70 244.05 247.90 190.92 153,339
May 10, 2023 244.80 246.20 241.00 244.20 188.07 137,863
May 9, 2023 247.00 250.45 240.40 243.60 187.61 217,297
May 8, 2023 244.75 248.50 242.65 245.85 189.34 153,122
May 5, 2023 247.75 249.45 242.00 243.75 187.72 162,955
May 4, 2023 246.20 250.20 245.15 246.55 189.88 123,318
May 3, 2023 246.60 249.45 246.15 246.80 190.07 79,313
May 2, 2023 248.20 251.60 246.05 247.15 190.34 113,392
Apr 28, 2023 245.95 249.40 244.15 246.95 190.19 171,634
Apr 27, 2023 250.00 250.40 245.25 245.85 189.34 115,668
Apr 26, 2023 254.10 261.60 248.10 249.05 191.80 678,802

Related Tickers

MAXHEALTH.NS Max Healthcare Institute Limited
803.20
-0.03%
 
MEDANTA.NS Global Health Limited
1,447.25
+0.62%
 
FORTIS.NS Fortis Healthcare Limited
443.55
-0.29%
 
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
262.20
-1.06%
 
INDRAMEDCO.BO Indraprastha Medical Corporation Limited
262.30
-1.11%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
6,258.60
-1.97%
 
NH.NS Narayana Hrudayalaya Limited
1,275.50
+0.71%
 
YATHARTH.BO Yatharth Hospital & Trauma Care Services Limited
450.50
+1.29%
 
HEAL.JK PT Medikaloka Hermina Tbk
1,090.00
+0.46%
 
HCG.NS HealthCare Global Enterprises Limited
350.25
-1.97%