NSE - Delayed Quote
INR
Aster DM Quality Care Limited (ASTERDM.NS)
673.85
-7.30
(-1.07%)
At close: November 2 at 3:29:59 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
Oct 30, 2026
677.50
690.95
668.70
681.15
681.15
1,151,062
Oct 29, 2026
672.00
683.00
669.00
679.20
679.20
461,603
Oct 28, 2026
660.00
678.15
652.40
669.45
669.45
354,579
Oct 27, 2026
653.30
673.90
650.00
662.80
662.80
693,678
Oct 26, 2026
644.50
656.25
638.75
647.00
647.00
1,679,705
Oct 23, 2026
654.05
659.70
638.00
644.75
644.75
645,624
Oct 22, 2026
650.05
656.55
641.80
654.70
654.70
523,658
Oct 21, 2026
674.50
676.80
648.70
650.15
650.15
928,509
Oct 19, 2026
674.40
684.85
664.80
667.15
667.15
413,105
Oct 16, 2026
686.50
687.95
669.35
674.35
674.35
703,212
Oct 15, 2026
675.20
697.30
675.20
682.65
682.65
619,514
Oct 14, 2026
688.10
689.55
673.60
675.20
675.20
1,127,703
Oct 13, 2026
679.50
706.30
677.20
689.85
689.85
1,152,179
Oct 12, 2026
699.85
701.65
673.30
679.40
679.40
1,153,010
Oct 9, 2026
682.00
704.95
675.90
699.85
699.85
894,693
Oct 8, 2026
677.10
682.65
674.90
677.15
677.15
1,342,683
Oct 7, 2026
685.05
690.05
676.30
680.30
680.30
1,205,263
Oct 6, 2026
691.60
691.80
674.10
684.70
684.70
1,226,250
Oct 5, 2026
708.00
708.00
687.00
691.50
691.50
1,401,950
Oct 1, 2026
694.05
712.20
684.25
708.90
708.90
1,534,481
Sep 30, 2026
735.05
739.55
691.75
697.15
697.15
2,346,216
Sep 29, 2026
745.00
751.95
718.50
733.95
733.95
4,132,919
Sep 28, 2026
759.40
763.00
739.00
747.35
747.35
538,794
Sep 25, 2026
768.65
769.95
753.30
759.40
759.40
1,251,211
Sep 24, 2026
752.00
780.00
752.00
768.65
768.65
1,555,012
Sep 23, 2026
734.35
762.00
734.35
760.05
760.05
882,021
Sep 22, 2026
756.75
758.45
746.30
750.70
750.70
586,106
Sep 21, 2026
756.00
770.50
753.20
756.75
756.75
610,419
Sep 18, 2026
761.10
769.60
747.00
755.05
755.05
1,616,337
Sep 17, 2026
745.00
764.40
738.05
760.65
760.65
634,636
Sep 16, 2026
741.00
746.80
729.05
741.20
741.20
982,120
Sep 15, 2026
762.95
762.95
738.00
741.25
741.25
1,030,702
Sep 11, 2026
761.00
770.90
757.55
763.05
763.05
600,395
Sep 10, 2026
778.10
781.55
765.00
766.50
766.50
999,914
Sep 9, 2026
786.00
792.30
776.00
780.35
780.35
1,498,226
Sep 8, 2026
795.65
795.65
782.60
790.35
790.35
537,709
Sep 7, 2026
786.00
798.80
781.75
795.65
795.65
881,643
Sep 4, 2026
790.85
792.05
780.35
785.75
785.75
1,157,850
Sep 3, 2026
768.00
789.00
754.05
787.00
787.00
3,077,930
Sep 2, 2026
761.70
768.00
745.05
759.90
759.90
1,275,385
Sep 1, 2026
758.50
763.30
752.35
757.80
757.80
967,322
Aug 31, 2026
746.55
761.25
746.55
756.00
756.00
1,529,874
Aug 28, 2026
759.85
765.00
744.05
748.40
748.40
1,768,713
Aug 27, 2026
762.50
762.50
751.00
754.80
754.80
1,730,822
Aug 26, 2026
766.00
775.50
755.15
762.10
762.10
1,673,373
Aug 25, 2026
752.00
767.00
752.00
765.25
765.25
1,997,998
Aug 24, 2026
759.00
768.90
744.00
750.90
750.90
8,879,723
Aug 21, 2026
765.95
766.35
751.60
761.55
761.55
3,493,847
Aug 20, 2026
798.35
798.35
756.05
765.65
765.65
9,884,475
Aug 19, 2026
779.90
835.00
766.10
800.20
800.20
73,948,298
Aug 18, 2026
824.70
828.80
815.95
818.00
818.00
605,701
Aug 17, 2026
822.35
844.90
816.20
819.75
819.75
1,180,504
Aug 14, 2026
824.25
834.30
819.25
822.35
822.35
616,929
Aug 13, 2026
828.15
834.75
820.00
824.30
824.30
326,932
Aug 12, 2026
854.95
861.15
822.50
827.95
827.95
787,879
Aug 11, 2026
867.15
883.20
852.70
854.90
854.90
1,001,255
Aug 10, 2026
868.90
891.30
862.60
867.15
867.15
1,012,707
Aug 7, 2026
840.30
875.35
836.50
869.70
869.70
1,037,107
Aug 6, 2026
823.90
874.00
809.60
844.45
844.45
2,438,796
Aug 5, 2026
840.00
856.75
825.65
842.10
842.10
1,185,675
Aug 4, 2026
815.15
837.50
815.10
834.70
834.70
785,776
Aug 3, 2026
825.05
836.50
808.00
815.15
815.15
623,483
Jul 31, 2026
813.20
827.35
799.20
822.15
822.15
411,488
Jul 30, 2026
817.80
839.40
811.10
814.00
814.00
676,830
Jul 29, 2026
815.80
827.45
809.80
818.35
818.35
593,366
Jul 28, 2026
801.50
817.00
798.30
813.50
813.50
479,202
Jul 27, 2026
790.00
807.30
786.05
801.50
801.50
485,747
Jul 24, 2026
784.00
791.90
770.00
785.65
785.65
731,330
Jul 23, 2026
799.00
802.00
780.50
784.30
784.30
288,918
Jul 22, 2026
815.00
816.20
792.25
799.50
799.50
396,292
Jul 21, 2026
814.00
826.15
810.00
813.45
813.45
383,732
Jul 20, 2026
820.00
821.95
810.35
815.15
815.15
170,084
Jul 17, 2026
814.00
825.60
812.05
819.90
819.90
534,608
Jul 16, 2026
826.00
834.00
805.30
812.10
812.10
345,746
Jul 15, 2026
815.00
826.00
807.85
824.60
824.60
470,326
Jul 14, 2026
814.80
821.85
808.55
813.20
813.20
521,771
Jul 13, 2026
808.00
823.50
805.05
814.90
814.90
595,685
Jul 10, 2026
810.00
812.00
801.00
808.90
808.90
381,067
Jul 9, 2026
780.95
817.95
779.00
807.15
807.15
1,189,058
Jul 8, 2026
788.95
797.80
771.45
779.60
779.60
490,402
Jul 7, 2026
790.25
803.00
783.40
789.15
789.15
306,542
Jul 6, 2026
793.20
801.60
787.30
791.55
791.55
253,908
Jul 3, 2026
791.95
800.60
785.10
793.20
793.20
349,759
Jul 2, 2026
776.50
797.75
776.05
790.95
790.95
420,174
Jul 1, 2026
786.95
801.95
767.75
776.00
776.00
438,050
Jun 30, 2026
773.90
793.95
767.35
784.45
784.45
910,727
Jun 29, 2026
774.70
780.00
754.20
765.70
765.70
1,018,308
Jun 25, 2026
776.60
783.95
765.40
769.05
769.05
381,419
Jun 24, 2026
769.70
783.85
757.00
769.70
769.70
648,056
Jun 23, 2026
792.40
799.00
759.50
765.85
765.85
930,320
Jun 22, 2026
823.95
823.95
786.45
789.85
789.85
571,911
Jun 19, 2026
791.95
819.05
785.35
809.40
809.40
812,938
Jun 18, 2026
768.00
791.80
767.10
788.50
788.50
355,032
Jun 17, 2026
778.90
783.20
761.60
765.95
765.95
386,214
Jun 16, 2026
787.75
791.85
767.05
780.05
780.05
440,200
Jun 15, 2026
825.00
832.75
782.20
786.70
786.70
689,891
Jun 12, 2026
835.00
836.50
806.05
814.95
814.95
1,181,355
Jun 11, 2026
814.00
825.00
806.45
813.75
813.75
967,137
Jun 10, 2026
792.50
824.90
792.50
812.90
812.90
2,258,113
Jun 9, 2026
770.00
807.00
769.95
790.35
790.35
2,322,732
Jun 8, 2026
751.25
785.00
742.25
766.15
766.15
1,890,588
Jun 5, 2026
738.90
756.00
738.90
754.00
754.00
233,590
Jun 4, 2026
726.05
748.40
726.05
738.05
738.05
382,858
Jun 3, 2026
726.95
736.00
723.85
730.50
730.50
556,755
Jun 2, 2026
715.60
732.00
711.30
726.95
726.95
343,238
Jun 1, 2026
724.50
744.05
715.05
720.95
720.95
214,997
May 29, 2026
741.10
751.45
721.30
728.35
728.35
514,480
May 27, 2026
758.10
760.50
737.15
741.25
741.25
309,927
May 26, 2026
747.50
768.55
745.00
757.60
757.60
486,972
May 25, 2026
767.60
767.60
742.00
746.90
746.90
414,424
May 22, 2026
760.05
769.35
754.00
756.60
756.60
507,280
May 21, 2026
774.85
776.55
752.35
759.25
759.25
625,618
May 20, 2026
745.60
770.00
742.05
764.85
764.85
522,688
May 19, 2026
759.00
759.00
745.50
748.90
748.90
308,190
May 18, 2026
746.10
761.60
733.65
755.25
755.25
646,189
May 15, 2026
748.00
766.95
740.20
753.65
753.65
764,794
May 14, 2026
743.00
750.50
731.10
746.60
746.60
358,394
May 13, 2026
730.00
754.40
728.00
735.75
735.75
542,051
May 12, 2026
735.70
741.95
727.30
730.35
730.35
1,395,667
May 11, 2026
742.40
745.55
721.05
739.85
739.85
2,327,416
May 8, 2026
739.40
748.15
730.10
742.40
742.40
698,355
May 7, 2026
740.00
749.00
734.05
738.55
738.55
924,216
May 6, 2026
748.00
748.10
720.65
731.05
731.05
1,176,303
May 5, 2026
750.00
753.95
738.00
742.80
742.80
675,300
May 4, 2026
725.00
770.00
723.95
744.85
744.85
11,163,925
Apr 30, 2026
700.00
708.80
685.20
701.05
701.05
520,071
Apr 29, 2026
710.10
711.15
690.05
699.50
699.50
821,255
Apr 28, 2026
720.05
723.00
697.55
705.30
705.30
768,228
Apr 27, 2026
710.60
724.50
709.50
719.80
719.80
1,422,709
Apr 24, 2026
691.00
708.30
687.60
705.25
705.25
1,151,133
Apr 23, 2026
683.60
692.95
681.85
687.60
687.60
705,231
Apr 22, 2026
679.75
685.90
673.25
684.30
684.30
585,372
Apr 21, 2026
685.15
689.50
677.40
679.75
679.75
419,172
Apr 20, 2026
685.50
690.40
675.00
679.50
679.50
374,227
Apr 17, 2026
675.00
692.75
672.05
688.15
688.15
461,622
Apr 16, 2026
686.40
689.25
671.00
674.35
674.35
633,612
Apr 15, 2026
675.00
686.00
671.05
683.00
683.00
436,861
Apr 13, 2026
675.00
681.65
662.40
666.05
666.05
354,865
Apr 10, 2026
674.50
683.35
668.00
681.80
681.80
442,593
Apr 9, 2026
668.30
677.40
665.00
668.10
668.10
228,657
Apr 8, 2026
677.00
677.00
661.35
666.50
666.50
376,992
Apr 7, 2026
668.00
670.10
652.90
655.75
655.75
384,549
Apr 6, 2026
658.00
672.20
652.25
670.60
670.60
343,386
Apr 2, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
684.50
684.50
652.00
658.10
658.10
469,311
Apr 1, 2026
680.00
689.55
671.25
687.90
684.90
632,568
Mar 30, 2026
666.00
709.60
645.65
670.00
667.08
765,008
Mar 27, 2026
653.00
671.80
645.40
668.00
665.09
913,286
Mar 25, 2026
636.05
654.00
627.50
652.00
649.16
700,264
Mar 24, 2026
628.55
644.00
622.25
633.85
631.09
627,903
Mar 23, 2026
625.30
626.95
603.80
621.30
618.59
671,519
Mar 20, 2026
642.00
645.00
622.60
626.95
624.22
1,080,780
Mar 19, 2026
652.00
654.45
634.00
636.20
633.43
501,294
Mar 18, 2026
673.95
686.40
654.20
662.00
659.11
644,483
Mar 17, 2026
657.05
675.50
649.20
669.55
666.63
811,373
Mar 16, 2026
665.00
668.05
633.35
649.20
646.37
2,399,945
Mar 13, 2026
684.05
684.05
662.00
666.95
664.04
441,975
Mar 12, 2026
682.50
702.15
673.55
684.05
681.07
886,467
Mar 11, 2026
665.50
693.90
661.85
685.90
682.91
901,077
Mar 10, 2026
662.80
669.95
657.10
665.50
662.60
341,877
Mar 9, 2026
669.35
695.80
629.25
658.30
655.43
3,509,920
Mar 6, 2026
658.00
686.60
655.50
672.70
669.77
1,434,361
Mar 5, 2026
656.00
664.00
648.95
655.45
652.59
601,514
Mar 4, 2026
631.95
655.60
626.70
649.25
646.42
740,015
Mar 2, 2026
618.20
652.70
612.60
644.60
641.79
762,213
Feb 27, 2026
649.00
659.90
639.05
654.60
651.75
630,633
Feb 26, 2026
643.35
651.00
632.75
649.45
646.62
277,143
Feb 25, 2026
638.00
649.95
633.60
642.60
639.80
402,191
Feb 24, 2026
643.50
653.55
633.50
638.00
635.22
296,016
Feb 23, 2026
638.00
648.00
632.30
646.05
643.23
668,681
Feb 20, 2026
635.50
635.50
626.80
630.80
628.05
312,088
Feb 19, 2026
630.05
640.20
627.00
636.80
634.02
419,054
Feb 18, 2026
630.00
631.70
618.80
629.20
626.46
426,300
Feb 17, 2026
624.90
630.00
617.00
625.90
623.17
697,704
Feb 16, 2026
595.00
624.95
592.25
620.65
617.94
925,945
Feb 13, 2026
602.15
607.25
591.55
599.90
597.28
578,731
Feb 12, 2026
602.00
608.60
594.90
602.85
600.22
814,850
Feb 11, 2026
578.15
611.75
565.20
600.40
597.78
2,781,341
Feb 10, 2026
572.45
579.45
568.10
576.35
573.84
469,978
Feb 9, 2026
564.10
573.25
559.00
572.05
569.56
735,633
Feb 6, 2026
536.50
568.95
528.75
563.05
560.59
1,789,558
Feb 5, 2026
540.20
540.30
528.90
537.95
535.60
714,016
Feb 4, 2026
545.90
545.90
519.10
540.35
537.99
1,751,367
Feb 3, 2026
585.95
586.90
544.30
546.70
544.32
1,643,122
Feb 2, 2026
556.55
563.20
533.40
558.05
555.62
1,185,315
Jan 30, 2026
538.90
570.25
531.25
552.15
549.74
622,599
Jan 29, 2026
549.65
551.60
533.50
539.20
536.85
755,656
Jan 28, 2026
554.00
559.50
547.05
549.65
547.25
311,202
Jan 27, 2026
565.00
567.00
552.00
554.20
551.78
587,663
Jan 23, 2026
576.00
581.70
552.40
555.25
552.83
328,424
Jan 22, 2026
572.00
583.50
564.30
576.30
573.79
744,287
Jan 21, 2026
553.00
572.00
539.20
568.55
566.07
1,622,641
Jan 20, 2026
569.75
569.75
547.45
551.60
549.19
1,786,151
Jan 19, 2026
595.00
595.05
566.10
573.00
570.50
752,839
Jan 16, 2026
604.25
607.15
598.00
599.40
596.79
306,893
Jan 15, 2026
608.05
608.05
608.05
608.05
605.40
-
Jan 14, 2026
607.45
613.10
601.10
608.05
605.40
222,348
Jan 13, 2026
602.15
610.55
599.80
606.25
603.61
209,643
Jan 12, 2026
612.50
614.50
592.25
601.10
598.48
460,017
Jan 9, 2026
617.40
618.75
610.05
614.50
611.82
251,210
Jan 8, 2026
621.50
621.50
612.80
615.10
612.42
332,547
Jan 7, 2026
627.80
627.80
616.40
621.05
618.34
266,521
Jan 6, 2026
615.25
627.30
613.25
625.65
622.92
400,726
Jan 5, 2026
617.90
623.00
612.00
615.25
612.57
271,629
Jan 2, 2026
609.70
617.10
605.00
613.90
611.22
482,500
Jan 1, 2026
615.00
615.00
603.00
606.70
604.05
521,216
Dec 31, 2025
613.10
620.05
606.60
616.85
614.16
541,402
Dec 30, 2025
611.10
621.45
599.95
611.35
608.68
1,161,004
Dec 29, 2025
617.95
620.20
605.30
611.00
608.34
493,430
Dec 26, 2025
597.20
626.30
597.15
617.95
615.26
953,892
Dec 24, 2025
594.50
599.75
591.00
597.20
594.60
841,675
Dec 23, 2025
597.95
600.15
594.00
597.35
594.74
438,392
Dec 22, 2025
598.20
601.75
589.60
597.20
594.60
733,856
Dec 19, 2025
593.00
607.35
591.00
598.20
595.59
892,132
Dec 18, 2025
609.80
609.80
587.70
592.00
589.42
583,586
Dec 17, 2025
606.00
613.85
603.70
608.45
605.80
313,094
Dec 16, 2025
618.00
621.20
603.00
605.55
602.91
800,965
Dec 15, 2025
618.10
622.15
609.20
617.90
615.21
359,678
Dec 12, 2025
620.45
624.00
615.90
620.35
617.64
266,505
Dec 11, 2025
632.90
633.75
612.75
616.40
613.71
311,627
Dec 10, 2025
627.65
637.45
625.70
629.80
627.05
323,067
Dec 9, 2025
617.00
627.50
605.80
623.20
620.48
651,416
Dec 8, 2025
635.10
639.80
616.55
618.65
615.95
495,678
Dec 5, 2025
653.70
657.10
631.05
635.10
632.33
496,541
Dec 4, 2025
660.00
660.80
648.90
653.25
650.40
393,410
Dec 3, 2025
664.75
666.25
648.50
655.45
652.59
319,114
Dec 2, 2025
672.45
672.45
656.50
664.90
662.00
342,957
Dec 1, 2025
672.90
675.50
662.00
669.65
666.73
384,405
Nov 28, 2025
665.90
667.80
657.50
665.45
662.55
342,761
Nov 27, 2025
665.25
671.20
659.00
665.65
662.75
398,251
Nov 26, 2025
660.10
668.50
657.00
665.45
662.55
438,255
Nov 25, 2025
667.85
667.95
654.80
660.00
657.12
243,449
Nov 24, 2025
650.20
672.70
648.00
667.85
664.94
1,041,126
Nov 21, 2025
666.95
667.65
647.50
650.20
647.36
713,113
Nov 20, 2025
669.20
673.30
663.65
665.30
662.40
725,755
Nov 19, 2025
680.60
686.20
656.75
662.60
659.71
1,130,966
Nov 18, 2025
683.00
714.00
675.55
681.05
678.08
3,432,130
Nov 17, 2025
676.00
684.15
667.35
679.10
676.14
511,981
Nov 14, 2025
670.00
680.55
666.65
678.10
675.14
163,972
Nov 13, 2025
683.25
683.25
671.35
673.15
670.21
296,028
Nov 12, 2025
684.50
688.25
677.20
681.35
678.38
278,126
Nov 11, 2025
684.00
684.00
670.60
677.65
674.69
501,106
Nov 10, 2025
693.00
694.75
670.60
681.65
678.68
799,585
Nov 7, 2025
689.00
702.40
677.30
692.90
689.88
552,899
Nov 6, 2025
688.70
700.00
685.00
687.25
684.25
648,930
Nov 4, 2025
682.05
691.15
676.55
688.65
685.65
404,418
Nov 3, 2025
679.00
697.75
676.80
678.45
675.49
441,528
