BSE - Delayed Quote
INR
Aster DM Quality Care Limited (ASTERDM.BO)
750.95
+31.00
(+4.31%)
At close: 3:50:53 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
740.95
770.65
739.20
750.95
750.95
98,173
Nov 6, 2026
722.00
722.00
702.35
712.90
712.90
87,014
Nov 5, 2026
728.00
728.00
711.05
719.95
719.95
110,282
Nov 4, 2026
682.00
728.05
681.35
718.90
718.90
2,126,676
Nov 3, 2026
675.60
688.75
675.60
681.80
681.80
500,128
Nov 2, 2026
686.40
690.50
673.00
674.30
674.30
1,421,916
Oct 30, 2026
679.25
690.75
669.15
683.40
683.40
21,336
Oct 29, 2026
674.95
683.00
669.95
678.95
678.95
24,217
Oct 28, 2026
662.95
677.80
653.05
669.65
669.65
20,515
Oct 27, 2026
651.15
673.65
650.05
664.65
664.65
351,262
Oct 26, 2026
644.00
656.00
639.00
648.20
648.20
27,069
Oct 23, 2026
653.20
654.05
637.75
645.00
645.00
29,537
Oct 22, 2026
650.45
656.00
642.75
654.35
654.35
20,265
Oct 21, 2026
673.00
676.85
648.70
650.00
650.00
247,828
Oct 19, 2026
674.35
684.85
666.00
667.20
667.20
11,693
Oct 16, 2026
691.00
691.00
669.10
673.80
673.80
27,793
Oct 15, 2026
676.00
696.70
676.00
682.20
682.20
42,097
Oct 14, 2026
692.25
692.25
674.00
675.40
675.40
182,952
Oct 13, 2026
680.30
706.20
676.80
689.00
689.00
207,991
Oct 12, 2026
699.95
701.35
674.45
681.75
681.75
168,493
Oct 9, 2026
677.40
704.20
676.80
699.95
699.95
63,647
Oct 8, 2026
681.95
682.30
674.95
677.40
677.40
86,084
Oct 7, 2026
685.10
690.20
676.95
680.15
680.15
239,997
Oct 6, 2026
697.00
697.00
675.00
684.15
684.15
48,769
Oct 5, 2026
711.30
711.30
687.40
691.00
691.00
59,993
Oct 1, 2026
694.75
711.50
684.30
708.75
708.75
192,367
Sep 30, 2026
734.25
739.65
692.50
695.60
695.60
714,388
Sep 29, 2026
745.10
751.80
719.55
735.30
735.30
67,428
Sep 28, 2026
762.90
762.90
740.05
747.80
747.80
34,703
Sep 25, 2026
761.45
771.00
753.85
759.25
759.25
33,169
Sep 24, 2026
751.25
779.80
751.25
768.05
768.05
114,645
Sep 23, 2026
739.90
761.50
739.70
760.55
760.55
26,763
Sep 22, 2026
757.60
757.60
746.55
751.35
751.35
1,129,412
Sep 21, 2026
755.20
770.00
754.15
756.45
756.45
26,154
Sep 18, 2026
762.00
768.55
747.00
755.85
755.85
239,524
Sep 17, 2026
745.70
763.95
740.00
760.40
760.40
13,068
Sep 16, 2026
741.80
746.55
729.35
740.95
740.95
50,810
Sep 15, 2026
764.60
764.60
738.95
742.30
742.30
34,498
Sep 11, 2026
761.00
771.00
757.70
762.95
762.95
32,969
Sep 10, 2026
779.00
781.00
765.00
766.70
766.70
20,163
Sep 9, 2026
789.95
792.30
776.20
780.05
780.05
242,832
Sep 8, 2026
801.00
801.00
783.05
790.00
790.00
23,694
Sep 7, 2026
781.75
799.00
781.75
795.25
795.25
79,840
Sep 4, 2026
788.85
791.55
780.75
785.80
785.80
42,121
Sep 3, 2026
764.15
789.00
754.30
786.90
786.90
246,331
Sep 2, 2026
761.00
772.30
745.55
762.10
762.10
148,650
Sep 1, 2026
759.95
762.65
752.50
758.20
758.20
31,156
Aug 31, 2026
750.00
761.80
748.00
755.80
755.80
65,841
Aug 28, 2026
755.25
761.00
744.75
745.15
745.15
650,130
Aug 27, 2026
762.20
762.20
751.50
755.20
755.20
786,469
Aug 26, 2026
774.10
775.65
755.00
762.20
762.20
54,181
Aug 25, 2026
758.95
767.10
752.95
765.70
765.70
393,971
Aug 24, 2026
760.65
769.15
744.05
750.60
750.60
851,472
Aug 21, 2026
767.00
767.00
751.75
761.10
761.10
919,720
Aug 20, 2026
797.20
797.95
756.15
761.40
761.40
1,262,961
Aug 19, 2026
783.00
835.00
766.10
800.70
800.70
5,849,477
Aug 18, 2026
828.00
828.00
817.00
817.80
817.80
24,374
Aug 17, 2026
836.50
844.80
818.80
819.60
819.60
34,519
Aug 14, 2026
829.10
834.00
819.30
823.05
823.05
18,287
Aug 13, 2026
829.55
834.35
820.80
824.10
824.10
21,478
Aug 12, 2026
858.35
860.70
823.00
829.60
829.60
371,798
Aug 11, 2026
868.05
882.85
853.00
854.55
854.55
49,121
Aug 10, 2026
870.30
890.95
863.45
868.95
868.95
99,687
Aug 7, 2026
835.95
875.55
833.00
870.30
870.30
105,756
Aug 6, 2026
832.35
874.00
811.25
844.40
844.40
774,724
Aug 5, 2026
841.30
856.65
825.65
840.75
840.75
140,737
Aug 4, 2026
816.00
838.00
816.00
834.60
834.60
35,621
Aug 3, 2026
829.65
836.50
808.40
813.90
813.90
42,659
Jul 31, 2026
811.90
827.15
799.30
818.55
818.55
30,861
Jul 30, 2026
811.00
838.90
811.00
814.20
814.20
21,665
Jul 29, 2026
813.80
827.00
810.05
817.95
817.95
28,200
Jul 28, 2026
798.90
817.35
798.45
813.60
813.60
41,498
Jul 27, 2026
790.00
806.60
788.00
803.05
803.05
109,871
Jul 24, 2026
784.00
791.15
772.05
784.00
784.00
121,440
Jul 23, 2026
794.15
801.00
781.95
784.55
784.55
14,295
Jul 22, 2026
814.15
816.30
791.90
799.35
799.35
19,924
Jul 21, 2026
811.85
826.30
810.00
814.15
814.15
112,295
Jul 20, 2026
818.85
818.85
810.55
814.60
814.60
11,067
Jul 17, 2026
814.85
824.00
812.45
820.00
820.00
19,253
Jul 16, 2026
827.55
833.00
806.00
811.45
811.45
18,893
Jul 15, 2026
813.20
826.50
808.45
825.05
825.05
115,713
Jul 14, 2026
815.60
821.55
810.00
812.75
812.75
200,344
Jul 13, 2026
812.45
823.40
806.00
814.80
814.80
340,320
Jul 10, 2026
809.15
812.35
800.90
808.35
808.35
17,090
Jul 9, 2026
778.95
817.55
778.95
806.85
806.85
224,678
Jul 8, 2026
786.20
797.00
771.95
779.80
779.80
66,417
Jul 7, 2026
790.55
794.45
784.00
789.35
789.35
32,018
Jul 6, 2026
795.15
800.60
788.35
790.55
790.55
9,442
Jul 3, 2026
809.85
809.85
786.40
792.70
792.70
236,024
Jul 2, 2026
779.45
797.00
776.85
790.60
790.60
16,922
Jul 1, 2026
793.05
801.10
768.00
775.85
775.85
29,495
Jun 30, 2026
775.80
793.45
766.70
784.80
784.80
135,594
Jun 29, 2026
774.70
779.20
754.30
765.95
765.95
43,051
Jun 25, 2026
779.65
782.95
765.65
768.35
768.35
12,805
Jun 24, 2026
764.20
783.25
757.00
769.10
769.10
144,457
Jun 23, 2026
788.80
799.20
760.00
766.05
766.05
48,115
Jun 22, 2026
830.30
830.35
786.35
790.00
790.00
16,019
Jun 19, 2026
795.65
818.45
787.00
809.00
809.00
38,357
Jun 18, 2026
766.35
791.75
766.35
788.05
788.05
25,697
Jun 17, 2026
776.50
784.70
762.00
766.55
766.55
16,417
Jun 16, 2026
787.75
791.95
766.45
779.65
779.65
34,715
Jun 15, 2026
828.45
830.25
783.95
787.75
787.75
49,162
Jun 12, 2026
847.95
847.95
806.35
814.95
814.95
78,309
Jun 11, 2026
816.45
825.00
807.05
814.20
814.20
46,367
Jun 10, 2026
798.40
824.95
794.00
812.15
812.15
86,746
Jun 9, 2026
773.55
806.80
766.15
790.25
790.25
69,437
Jun 8, 2026
746.85
785.00
743.80
766.10
766.10
84,771
Jun 5, 2026
736.80
756.00
736.80
753.60
753.60
29,038
Jun 4, 2026
728.55
748.25
728.50
738.65
738.65
511,401
Jun 3, 2026
724.25
736.00
723.85
729.50
729.50
28,722
Jun 2, 2026
719.20
731.45
711.00
727.10
727.10
21,875
Jun 1, 2026
722.15
743.00
715.50
721.15
721.15
10,021
May 29, 2026
743.70
751.00
720.70
728.05
728.05
22,166
May 27, 2026
759.95
761.45
738.00
741.05
741.05
22,457
May 26, 2026
746.90
768.00
746.60
757.95
757.95
9,892
May 25, 2026
770.00
770.00
742.50
746.15
746.15
12,959
May 22, 2026
767.35
769.00
753.65
754.70
754.70
27,231
May 21, 2026
770.15
776.15
751.70
758.35
758.35
24,071
May 20, 2026
752.25
769.80
743.00
765.90
765.90
28,992
May 19, 2026
761.45
761.45
745.80
748.45
748.45
13,702
May 18, 2026
745.70
761.80
733.95
755.10
755.10
54,583
May 15, 2026
753.85
766.50
740.70
753.75
753.75
65,362
May 14, 2026
738.05
750.70
731.30
745.10
745.10
178,645
May 13, 2026
734.75
754.65
724.95
736.90
736.90
48,885
May 12, 2026
743.50
743.50
727.15
730.00
730.00
36,114
May 11, 2026
746.85
746.85
721.85
739.85
739.85
2,020,344
May 8, 2026
744.55
748.00
730.40
742.40
742.40
381,659
May 7, 2026
740.75
748.80
734.05
738.20
738.20
65,664
May 6, 2026
749.00
749.00
721.45
731.10
731.10
59,452
May 5, 2026
749.70
752.10
737.85
742.85
742.85
47,675
May 4, 2026
728.05
769.95
725.00
744.70
744.70
545,001
Apr 30, 2026
700.30
709.50
685.45
701.40
701.40
20,046
Apr 29, 2026
714.50
714.50
690.25
699.45
699.45
23,770
Apr 28, 2026
716.75
721.90
697.10
705.25
705.25
62,589
Apr 27, 2026
710.20
724.05
708.00
719.80
719.80
766,658
Apr 24, 2026
689.30
707.00
688.00
705.40
705.40
124,005
Apr 23, 2026
680.75
692.45
680.75
687.80
687.80
178,882
Apr 22, 2026
680.00
685.20
672.95
684.35
684.35
775,485
Apr 21, 2026
686.25
689.95
678.00
680.35
680.35
15,159
Apr 20, 2026
677.35
690.25
674.45
678.60
678.60
34,616
Apr 17, 2026
679.85
692.30
672.00
688.30
688.30
119,489
Apr 16, 2026
689.95
689.95
670.85
675.15
675.15
23,489
Apr 15, 2026
678.10
686.30
671.90
682.75
682.75
589,486
Apr 13, 2026
677.45
681.20
664.60
665.85
665.85
17,848
Apr 10, 2026
669.95
683.00
667.65
681.20
681.20
17,264
Apr 9, 2026
666.50
677.00
665.60
668.15
668.15
9,042
Apr 8, 2026
685.95
685.95
660.95
666.45
666.45
24,107
Apr 7, 2026
670.55
670.55
653.95
655.75
655.75
12,367
Apr 6, 2026
660.80
672.55
651.65
670.20
670.20
28,623
Apr 2, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
681.05
681.60
655.00
658.90
658.90
29,019
Apr 1, 2026
679.20
689.40
671.50
687.95
684.95
399,468
Mar 30, 2026
675.45
694.30
646.30
671.55
668.62
29,001
Mar 27, 2026
650.90
671.85
645.05
666.35
663.44
76,461
Mar 25, 2026
644.00
653.70
628.50
651.70
648.86
37,074
Mar 24, 2026
625.05
643.75
622.95
633.55
630.79
42,102
Mar 23, 2026
622.05
626.00
604.40
621.55
618.84
43,638
Mar 20, 2026
640.40
642.50
623.05
627.25
624.51
71,239
Mar 19, 2026
654.45
654.45
634.00
636.55
633.77
27,065
Mar 18, 2026
671.10
686.00
656.80
661.75
658.86
24,974
Mar 17, 2026
650.05
675.00
649.75
669.65
666.73
33,774
Mar 16, 2026
662.45
667.95
633.90
649.75
646.92
66,505
Mar 13, 2026
680.85
684.55
662.00
667.65
664.74
91,447
Mar 12, 2026
684.00
702.00
673.95
685.35
682.36
38,437
Mar 11, 2026
668.00
693.85
663.05
685.00
682.01
31,128
Mar 10, 2026
662.20
669.60
658.00
665.15
662.25
22,552
Mar 9, 2026
666.85
694.95
629.90
658.00
655.13
305,374
Mar 6, 2026
658.55
686.30
656.15
672.95
670.02
1,153,908
Mar 5, 2026
650.75
663.90
649.25
655.65
652.79
45,104
Mar 4, 2026
622.95
655.00
622.95
649.55
646.72
85,500
Mar 2, 2026
555.70
652.05
555.70
647.00
644.18
52,250
Feb 27, 2026
649.40
666.00
640.00
652.30
649.46
72,285
Feb 26, 2026
645.00
650.90
633.00
649.40
646.57
32,739
Feb 25, 2026
637.95
649.75
633.65
643.30
640.49
12,155
Feb 24, 2026
646.45
653.35
633.65
637.95
635.17
29,469
Feb 23, 2026
637.40
648.55
632.55
646.50
643.68
50,218
Feb 20, 2026
631.25
635.20
627.00
631.00
628.25
13,678
Feb 19, 2026
631.80
639.55
626.65
635.90
633.13
33,491
Feb 18, 2026
627.65
630.90
619.55
629.35
626.61
24,592
Feb 17, 2026
626.10
629.85
617.25
626.15
623.42
35,856
Feb 16, 2026
598.20
622.00
593.00
620.40
617.69
140,781
Feb 13, 2026
602.00
607.40
592.00
599.90
597.28
32,528
Feb 12, 2026
598.75
608.20
594.75
603.30
600.67
64,886
Feb 11, 2026
576.65
611.00
565.60
600.15
597.53
225,812
Feb 10, 2026
574.85
579.10
568.05
576.45
573.94
17,685
Feb 9, 2026
563.05
573.25
559.90
571.80
569.31
37,209
Feb 6, 2026
537.95
566.75
529.00
563.05
560.59
151,680
Feb 5, 2026
540.05
540.20
529.00
538.40
536.05
21,196
Feb 4, 2026
546.60
546.65
519.80
540.05
537.69
73,451
Feb 3, 2026
587.75
587.75
543.85
546.50
544.12
74,406
Feb 2, 2026
558.95
560.95
533.70
556.95
554.52
49,060
Jan 30, 2026
538.60
560.00
531.55
553.30
550.89
16,813
Jan 29, 2026
549.05
551.40
534.00
539.15
536.80
32,263
Jan 28, 2026
554.25
559.25
547.05
549.15
546.76
17,522
Jan 27, 2026
561.25
565.45
552.00
554.25
551.83
27,824
Jan 23, 2026
575.00
581.40
553.20
555.35
552.93
16,292
Jan 22, 2026
573.95
582.55
563.85
576.00
573.49
27,149
Jan 21, 2026
551.40
570.95
539.90
568.05
565.57
65,275
Jan 20, 2026
569.35
569.40
548.50
551.35
548.95
332,491
Jan 19, 2026
593.65
593.90
568.15
573.90
571.40
63,305
Jan 16, 2026
601.25
606.10
598.00
599.60
596.99
195,158
Jan 14, 2026
604.45
613.05
602.00
608.00
605.35
7,139
Jan 13, 2026
602.40
611.00
600.05
605.70
603.06
13,254
Jan 12, 2026
613.15
613.80
592.50
602.15
599.52
39,310
Jan 9, 2026
615.85
618.00
610.20
613.55
610.87
6,940
Jan 8, 2026
621.10
621.10
613.00
614.45
611.77
15,170
Jan 7, 2026
626.80
626.80
616.05
621.05
618.34
29,657
Jan 6, 2026
615.25
627.00
612.90
626.10
623.37
17,185
Jan 5, 2026
620.70
622.90
612.40
615.20
612.52
8,418
Jan 2, 2026
611.15
616.70
605.05
613.40
610.73
15,036
Jan 1, 2026
616.25
616.25
603.00
606.10
603.46
34,822
Dec 31, 2025
611.35
620.00
606.45
616.25
613.56
16,621
Dec 30, 2025
603.05
621.40
600.00
611.20
608.53
58,286
Dec 29, 2025
618.80
620.00
605.20
611.60
608.93
6,799
Dec 26, 2025
597.80
626.45
597.80
617.30
614.61
66,127
Dec 24, 2025
595.00
599.45
591.40
597.85
595.24
14,892
Dec 23, 2025
602.95
602.95
594.00
597.40
594.79
21,596
Dec 22, 2025
595.10
601.40
589.65
597.20
594.60
24,796
Dec 19, 2025
589.30
607.70
589.30
598.55
595.94
30,670
Dec 18, 2025
609.00
609.00
587.60
592.05
589.47
16,284
Dec 17, 2025
605.80
611.95
604.80
608.25
605.60
13,036
Dec 16, 2025
618.15
621.00
603.10
605.40
602.76
28,400
Dec 15, 2025
608.15
620.00
608.15
618.15
615.45
22,267
Dec 12, 2025
619.75
624.00
615.95
620.40
617.69
19,043
Dec 11, 2025
632.20
633.00
612.85
616.40
613.71
63,225
Dec 10, 2025
632.65
636.70
626.05
630.25
627.50
17,732
Dec 9, 2025
616.05
627.90
605.90
624.35
621.63
56,260
Dec 8, 2025
632.30
639.50
616.50
618.55
615.85
54,349
Dec 5, 2025
652.80
656.15
631.30
635.10
632.33
13,211
Dec 4, 2025
666.80
666.80
649.50
652.75
649.90
11,096
Dec 3, 2025
662.35
665.65
648.90
654.85
651.99
8,112
Dec 2, 2025
669.20
670.00
657.25
664.75
661.85
11,840
Dec 1, 2025
666.45
675.15
661.70
669.20
666.28
15,939
Nov 28, 2025
660.70
667.85
658.00
665.60
662.70
19,173
Nov 27, 2025
665.30
670.50
658.60
667.25
664.34
7,220
Nov 26, 2025
659.65
669.00
658.00
665.35
662.45
14,030
Nov 25, 2025
667.85
667.95
655.00
659.65
656.77
20,871
Nov 24, 2025
649.90
672.80
649.90
667.95
665.04
20,596
Nov 21, 2025
664.85
667.30
648.30
649.90
647.07
21,001
Nov 20, 2025
678.75
678.75
663.55
664.90
662.00
29,448
Nov 19, 2025
679.75
685.45
656.85
663.00
660.11
31,734
Nov 18, 2025
678.20
713.45
676.00
679.70
676.74
111,275
Nov 17, 2025
678.10
683.75
668.45
678.35
675.39
17,559
Nov 14, 2025
675.95
680.10
666.20
677.90
674.94
10,463
Nov 13, 2025
684.95
684.95
670.75
673.40
670.46
25,444
Nov 12, 2025
683.05
688.00
677.70
681.35
678.38
19,809
Nov 11, 2025
694.85
694.85
670.95
680.35
677.38
12,722
Nov 10, 2025
694.40
694.45
670.55
680.95
677.98
57,539
Nov 7, 2025
687.70
702.70
676.80
693.40
690.38
49,303
Nov 6, 2025
677.35
699.80
677.35
687.25
684.25
52,691
