Price Data Selection & Download
Aster DM Healthcare Share Price All Time Records & Statistics (Feb 2018 - Sep 2026)
2109 daily OHLCV records on NSE from Feb. 2018 to Sept. 2026. Analyse Aster DM Healthcare ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹891.30
August 10, 2026
NSE Exchange
Share Price All Time Low
₹78.00
March 24, 2020
NSE Exchange
Highest Volume Trading Day
73,948,298
August 19, 2026 • ₹800.20
NSE Exchange
Share Price History Data (Feb 2018 - Sep 2026)
ASTERDM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹761.10 | ₹769.60 | ₹747.00 | ₹755.05 | 1,616,337 |
| 2026-09-17 | ₹745.00 | ₹764.40 | ₹738.05 | ₹760.65 | 634,636 |
| 2026-09-16 | ₹741.00 | ₹746.80 | ₹729.05 | ₹741.20 | 982,120 |
| 2026-09-15 | ₹762.95 | ₹762.95 | ₹738.00 | ₹741.25 | 1,030,702 |
| 2026-09-11 | ₹761.00 | ₹770.90 | ₹757.55 | ₹763.05 | 600,395 |
| 2026-09-10 | ₹778.10 | ₹781.55 | ₹765.00 | ₹766.50 | 999,914 |
| 2026-09-09 | ₹786.00 | ₹792.30 | ₹776.00 | ₹780.35 | 1,498,226 |
| 2026-09-08 | ₹795.65 | ₹795.65 | ₹782.60 | ₹790.35 | 537,709 |
| 2026-09-07 | ₹786.00 | ₹798.80 | ₹781.75 | ₹795.65 | 881,643 |
| 2026-09-04 | ₹790.85 | ₹792.05 | ₹780.35 | ₹785.75 | 1,157,850 |
| 2026-09-03 | ₹768.00 | ₹789.00 | ₹754.05 | ₹787.00 | 3,077,930 |
| 2026-09-02 | ₹761.70 | ₹768.00 | ₹745.05 | ₹759.90 | 1,275,385 |
| 2026-09-01 | ₹758.50 | ₹763.30 | ₹752.35 | ₹757.80 | 967,322 |
| 2026-08-31 | ₹746.55 | ₹761.25 | ₹746.55 | ₹756.00 | 1,529,874 |
| 2026-08-28 | ₹759.85 | ₹765.00 | ₹744.05 | ₹748.40 | 1,768,713 |
| 2026-08-27 | ₹762.50 | ₹762.50 | ₹751.00 | ₹754.80 | 1,730,822 |
| 2026-08-26 | ₹766.00 | ₹775.50 | ₹755.15 | ₹762.10 | 1,673,373 |
| 2026-08-25 | ₹752.00 | ₹767.00 | ₹752.00 | ₹765.25 | 1,997,998 |
| 2026-08-24 | ₹759.00 | ₹768.90 | ₹744.00 | ₹750.90 | 8,879,723 |
| 2026-08-21 | ₹765.95 | ₹766.35 | ₹751.60 | ₹761.55 | 3,493,847 |
| 2026-08-20 | ₹798.35 | ₹798.35 | ₹756.05 | ₹765.65 | 9,884,475 |
| 2026-08-19 | ₹779.90 | ₹835.00 | ₹766.10 | ₹800.20 | 73,948,298 |
| 2026-08-18 | ₹824.70 | ₹828.80 | ₹815.95 | ₹818.00 | 605,701 |
| 2026-08-17 | ₹822.35 | ₹844.90 | ₹816.20 | ₹819.75 | 1,180,504 |
| 2026-08-14 | ₹824.25 | ₹834.30 | ₹819.25 | ₹822.35 | 616,929 |
| 2026-08-13 | ₹828.15 | ₹834.75 | ₹820.00 | ₹824.30 | 326,932 |
| 2026-08-12 | ₹854.95 | ₹861.15 | ₹822.50 | ₹827.95 | 787,879 |
| 2026-08-11 | ₹867.15 | ₹883.20 | ₹852.70 | ₹854.90 | 1,001,255 |
| 2026-08-10 | ₹868.90 | ₹891.30 | ₹862.60 | ₹867.15 | 1,012,707 |
| 2026-08-07 | ₹840.30 | ₹875.35 | ₹836.50 | ₹869.70 | 1,037,107 |
| 2026-08-06 | ₹823.90 | ₹874.00 | ₹809.60 | ₹844.45 | 2,438,796 |
| 2026-08-05 | ₹840.00 | ₹856.75 | ₹825.65 | ₹842.10 | 1,185,675 |
| 2026-08-04 | ₹815.15 | ₹837.50 | ₹815.10 | ₹834.70 | 785,776 |
| 2026-08-03 | ₹825.05 | ₹836.50 | ₹808.00 | ₹815.15 | 623,483 |
| 2026-07-31 | ₹813.20 | ₹827.35 | ₹799.20 | ₹822.15 | 411,488 |
| 2026-07-30 | ₹817.80 | ₹839.40 | ₹811.10 | ₹814.00 | 676,830 |
| 2026-07-29 | ₹815.80 | ₹827.45 | ₹809.80 | ₹818.35 | 593,366 |
| 2026-07-28 | ₹801.50 | ₹817.00 | ₹798.30 | ₹813.50 | 479,202 |
| 2026-07-27 | ₹790.00 | ₹807.30 | ₹786.05 | ₹801.50 | 485,747 |
| 2026-07-24 | ₹784.00 | ₹791.90 | ₹770.00 | ₹785.65 | 731,330 |
| 2026-07-23 | ₹799.00 | ₹802.00 | ₹780.50 | ₹784.30 | 288,918 |
| 2026-07-22 | ₹815.00 | ₹816.20 | ₹792.25 | ₹799.50 | 396,292 |
| 2026-07-21 | ₹814.00 | ₹826.15 | ₹810.00 | ₹813.45 | 383,732 |
| 2026-07-20 | ₹820.00 | ₹821.95 | ₹810.35 | ₹815.15 | 170,084 |
| 2026-07-17 | ₹814.00 | ₹825.60 | ₹812.05 | ₹819.90 | 534,608 |
| 2026-07-16 | ₹826.00 | ₹834.00 | ₹805.30 | ₹812.10 | 345,746 |
| 2026-07-15 | ₹815.00 | ₹826.00 | ₹807.85 | ₹824.60 | 470,326 |
| 2026-07-14 | ₹814.80 | ₹821.85 | ₹808.55 | ₹813.20 | 521,771 |
| 2026-07-13 | ₹808.00 | ₹823.50 | ₹805.05 | ₹814.90 | 595,685 |
| 2026-07-10 | ₹810.00 | ₹812.00 | ₹801.00 | ₹808.90 | 381,067 |
| 2026-07-09 | ₹780.95 | ₹817.95 | ₹779.00 | ₹807.15 | 1,189,058 |
| 2026-07-08 | ₹788.95 | ₹797.80 | ₹771.45 | ₹779.60 | 490,402 |
| 2026-07-07 | ₹790.25 | ₹803.00 | ₹783.40 | ₹789.15 | 306,542 |
| 2026-07-06 | ₹793.20 | ₹801.60 | ₹787.30 | ₹791.55 | 253,908 |
| 2026-07-03 | ₹791.95 | ₹800.60 | ₹785.10 | ₹793.20 | 349,759 |
| 2026-07-02 | ₹776.50 | ₹797.75 | ₹776.05 | ₹790.95 | 420,174 |
| 2026-07-01 | ₹786.95 | ₹801.95 | ₹767.75 | ₹776.00 | 438,050 |
| 2026-06-30 | ₹773.90 | ₹793.95 | ₹767.35 | ₹784.45 | 910,727 |
| 2026-06-29 | ₹774.70 | ₹780.00 | ₹754.20 | ₹765.70 | 1,018,308 |
| 2026-06-25 | ₹776.60 | ₹783.95 | ₹765.40 | ₹769.05 | 381,419 |
| 2026-06-24 | ₹769.70 | ₹783.85 | ₹757.00 | ₹769.70 | 648,056 |
| 2026-06-23 | ₹792.40 | ₹799.00 | ₹759.50 | ₹765.85 | 930,320 |
| 2026-06-22 | ₹823.95 | ₹823.95 | ₹786.45 | ₹789.85 | 571,911 |
| 2026-06-19 | ₹791.95 | ₹819.05 | ₹785.35 | ₹809.40 | 812,938 |
| 2026-06-18 | ₹768.00 | ₹791.80 | ₹767.10 | ₹788.50 | 355,032 |
| 2026-06-17 | ₹778.90 | ₹783.20 | ₹761.60 | ₹765.95 | 386,214 |
| 2026-06-16 | ₹787.75 | ₹791.85 | ₹767.05 | ₹780.05 | 440,200 |
| 2026-06-15 | ₹825.00 | ₹832.75 | ₹782.20 | ₹786.70 | 689,891 |
| 2026-06-12 | ₹835.00 | ₹836.50 | ₹806.05 | ₹814.95 | 1,181,355 |
| 2026-06-11 | ₹814.00 | ₹825.00 | ₹806.45 | ₹813.75 | 967,137 |
| 2026-06-10 | ₹792.50 | ₹824.90 | ₹792.50 | ₹812.90 | 2,258,113 |
| 2026-06-09 | ₹770.00 | ₹807.00 | ₹769.95 | ₹790.35 | 2,322,732 |
| 2026-06-08 | ₹751.25 | ₹785.00 | ₹742.25 | ₹766.15 | 1,890,588 |
| 2026-06-05 | ₹738.90 | ₹756.00 | ₹738.90 | ₹754.00 | 233,590 |
| 2026-06-04 | ₹726.05 | ₹748.40 | ₹726.05 | ₹738.05 | 382,858 |
| 2026-06-03 | ₹726.95 | ₹736.00 | ₹723.85 | ₹730.50 | 556,755 |
| 2026-06-02 | ₹715.60 | ₹732.00 | ₹711.30 | ₹726.95 | 343,238 |
| 2026-06-01 | ₹724.50 | ₹744.05 | ₹715.05 | ₹720.95 | 214,997 |
| 2026-05-29 | ₹741.10 | ₹751.45 | ₹721.30 | ₹728.35 | 514,480 |
| 2026-05-27 | ₹758.10 | ₹760.50 | ₹737.15 | ₹741.25 | 309,927 |
| 2026-05-26 | ₹747.50 | ₹768.55 | ₹745.00 | ₹757.60 | 486,972 |
| 2026-05-25 | ₹767.60 | ₹767.60 | ₹742.00 | ₹746.90 | 414,424 |
| 2026-05-22 | ₹760.05 | ₹769.35 | ₹754.00 | ₹756.60 | 507,280 |
| 2026-05-21 | ₹774.85 | ₹776.55 | ₹752.35 | ₹759.25 | 625,618 |
| 2026-05-20 | ₹745.60 | ₹770.00 | ₹742.05 | ₹764.85 | 522,688 |
| 2026-05-19 | ₹759.00 | ₹759.00 | ₹745.50 | ₹748.90 | 308,190 |
| 2026-05-18 | ₹746.10 | ₹761.60 | ₹733.65 | ₹755.25 | 646,189 |
| 2026-05-15 | ₹748.00 | ₹766.95 | ₹740.20 | ₹753.65 | 764,794 |
| 2026-05-14 | ₹743.00 | ₹750.50 | ₹731.10 | ₹746.60 | 358,394 |
| 2026-05-13 | ₹730.00 | ₹754.40 | ₹728.00 | ₹735.75 | 542,051 |
| 2026-05-12 | ₹735.70 | ₹741.95 | ₹727.30 | ₹730.35 | 1,395,667 |
| 2026-05-11 | ₹742.40 | ₹745.55 | ₹721.05 | ₹739.85 | 2,327,416 |
| 2026-05-08 | ₹739.40 | ₹748.15 | ₹730.10 | ₹742.40 | 698,355 |
| 2026-05-07 | ₹740.00 | ₹749.00 | ₹734.05 | ₹738.55 | 924,216 |
| 2026-05-06 | ₹748.00 | ₹748.10 | ₹720.65 | ₹731.05 | 1,176,303 |
| 2026-05-05 | ₹750.00 | ₹753.95 | ₹738.00 | ₹742.80 | 675,300 |
| 2026-05-04 | ₹725.00 | ₹770.00 | ₹723.95 | ₹744.85 | 11,163,925 |
| 2026-04-30 | ₹700.00 | ₹708.80 | ₹685.20 | ₹701.05 | 520,071 |
| 2026-04-29 | ₹710.10 | ₹711.15 | ₹690.05 | ₹699.50 | 821,255 |
| 2026-04-28 | ₹720.05 | ₹723.00 | ₹697.55 | ₹705.30 | 768,228 |
| 2026-04-27 | ₹710.60 | ₹724.50 | ₹709.50 | ₹719.80 | 1,422,709 |
| 2026-04-24 | ₹691.00 | ₹708.30 | ₹687.60 | ₹705.25 | 1,151,133 |
| 2026-04-23 | ₹683.60 | ₹692.95 | ₹681.85 | ₹687.60 | 705,231 |
| 2026-04-22 | ₹679.75 | ₹685.90 | ₹673.25 | ₹684.30 | 585,372 |
| 2026-04-21 | ₹685.15 | ₹689.50 | ₹677.40 | ₹679.75 | 419,172 |
| 2026-04-20 | ₹685.50 | ₹690.40 | ₹675.00 | ₹679.50 | 374,227 |
| 2026-04-17 | ₹675.00 | ₹692.75 | ₹672.05 | ₹688.15 | 461,622 |
| 2026-04-16 | ₹686.40 | ₹689.25 | ₹671.00 | ₹674.35 | 633,612 |
| 2026-04-15 | ₹675.00 | ₹686.00 | ₹671.05 | ₹683.00 | 436,861 |
| 2026-04-13 | ₹675.00 | ₹681.65 | ₹662.40 | ₹666.05 | 354,865 |
| 2026-04-10 | ₹674.50 | ₹683.35 | ₹668.00 | ₹681.80 | 442,593 |
| 2026-04-09 | ₹668.30 | ₹677.40 | ₹665.00 | ₹668.10 | 228,657 |
| 2026-04-08 | ₹677.00 | ₹677.00 | ₹661.35 | ₹666.50 | 376,992 |
| 2026-04-07 | ₹668.00 | ₹670.10 | ₹652.90 | ₹655.75 | 384,549 |
| 2026-04-06 | ₹658.00 | ₹672.20 | ₹652.25 | ₹670.60 | 343,386 |
| 2026-04-02 | ₹684.50 | ₹684.50 | ₹652.00 | ₹658.10 | 469,311 |
| 2026-04-01 | ₹680.00 | ₹689.55 | ₹671.25 | ₹687.90 | 632,568 |
| 2026-03-30 | ₹666.00 | ₹709.60 | ₹645.65 | ₹670.00 | 765,008 |
| 2026-03-27 | ₹653.00 | ₹671.80 | ₹645.40 | ₹668.00 | 913,286 |
| 2026-03-25 | ₹636.05 | ₹654.00 | ₹627.50 | ₹652.00 | 700,264 |
| 2026-03-24 | ₹628.55 | ₹644.00 | ₹622.25 | ₹633.85 | 627,903 |
| 2026-03-23 | ₹625.30 | ₹626.95 | ₹603.80 | ₹621.30 | 671,519 |
| 2026-03-20 | ₹642.00 | ₹645.00 | ₹622.60 | ₹626.95 | 1,080,780 |
| 2026-03-19 | ₹652.00 | ₹654.45 | ₹634.00 | ₹636.20 | 501,294 |
| 2026-03-18 | ₹673.95 | ₹686.40 | ₹654.20 | ₹662.00 | 644,483 |
| 2026-03-17 | ₹657.05 | ₹675.50 | ₹649.20 | ₹669.55 | 811,373 |
| 2026-03-16 | ₹665.00 | ₹668.05 | ₹633.35 | ₹649.20 | 2,399,945 |
| 2026-03-13 | ₹684.05 | ₹684.05 | ₹662.00 | ₹666.95 | 441,975 |
| 2026-03-12 | ₹682.50 | ₹702.15 | ₹673.55 | ₹684.05 | 886,467 |
| 2026-03-11 | ₹665.50 | ₹693.90 | ₹661.85 | ₹685.90 | 901,077 |
| 2026-03-10 | ₹662.80 | ₹669.95 | ₹657.10 | ₹665.50 | 341,877 |
| 2026-03-09 | ₹669.35 | ₹695.80 | ₹629.25 | ₹658.30 | 3,509,920 |
| 2026-03-06 | ₹658.00 | ₹686.60 | ₹655.50 | ₹672.70 | 1,434,361 |
| 2026-03-05 | ₹656.00 | ₹664.00 | ₹648.95 | ₹655.45 | 601,514 |
| 2026-03-04 | ₹631.95 | ₹655.60 | ₹626.70 | ₹649.25 | 740,015 |
| 2026-03-02 | ₹618.20 | ₹652.70 | ₹612.60 | ₹644.60 | 762,213 |
| 2026-02-27 | ₹649.00 | ₹659.90 | ₹639.05 | ₹654.60 | 630,633 |
| 2026-02-26 | ₹643.35 | ₹651.00 | ₹632.75 | ₹649.45 | 277,143 |
| 2026-02-25 | ₹638.00 | ₹649.95 | ₹633.60 | ₹642.60 | 402,191 |
| 2026-02-24 | ₹643.50 | ₹653.55 | ₹633.50 | ₹638.00 | 296,016 |
| 2026-02-23 | ₹638.00 | ₹648.00 | ₹632.30 | ₹646.05 | 668,681 |
| 2026-02-20 | ₹635.50 | ₹635.50 | ₹626.80 | ₹630.80 | 312,088 |
| 2026-02-19 | ₹630.05 | ₹640.20 | ₹627.00 | ₹636.80 | 419,054 |
| 2026-02-18 | ₹630.00 | ₹631.70 | ₹618.80 | ₹629.20 | 426,300 |
| 2026-02-17 | ₹624.90 | ₹630.00 | ₹617.00 | ₹625.90 | 697,704 |
| 2026-02-16 | ₹595.00 | ₹624.95 | ₹592.25 | ₹620.65 | 925,945 |
| 2026-02-13 | ₹602.15 | ₹607.25 | ₹591.55 | ₹599.90 | 578,731 |
| 2026-02-12 | ₹602.00 | ₹608.60 | ₹594.90 | ₹602.85 | 814,850 |
| 2026-02-11 | ₹578.15 | ₹611.75 | ₹565.20 | ₹600.40 | 2,781,341 |
| 2026-02-10 | ₹572.45 | ₹579.45 | ₹568.10 | ₹576.35 | 469,978 |
| 2026-02-09 | ₹564.10 | ₹573.25 | ₹559.00 | ₹572.05 | 735,633 |
| 2026-02-06 | ₹536.50 | ₹568.95 | ₹528.75 | ₹563.05 | 1,789,558 |
| 2026-02-05 | ₹540.20 | ₹540.30 | ₹528.90 | ₹537.95 | 714,016 |
| 2026-02-04 | ₹545.90 | ₹545.90 | ₹519.10 | ₹540.35 | 1,751,367 |
| 2026-02-03 | ₹585.95 | ₹586.90 | ₹544.30 | ₹546.70 | 1,643,122 |
| 2026-02-02 | ₹556.55 | ₹563.20 | ₹533.40 | ₹558.05 | 1,185,315 |
| 2026-02-01 | ₹543.35 | ₹574.40 | ₹538.25 | ₹570.40 | 414,774 |
| 2026-01-30 | ₹538.90 | ₹570.25 | ₹531.25 | ₹552.15 | 622,599 |
| 2026-01-29 | ₹549.65 | ₹551.60 | ₹533.50 | ₹539.20 | 755,656 |
| 2026-01-28 | ₹554.00 | ₹559.50 | ₹547.05 | ₹549.65 | 311,202 |
| 2026-01-27 | ₹565.00 | ₹567.00 | ₹552.00 | ₹554.20 | 587,663 |
| 2026-01-23 | ₹576.00 | ₹581.70 | ₹552.40 | ₹555.25 | 328,424 |
| 2026-01-22 | ₹572.00 | ₹583.50 | ₹564.30 | ₹576.30 | 744,287 |
| 2026-01-21 | ₹553.00 | ₹572.00 | ₹539.20 | ₹568.55 | 1,622,641 |
| 2026-01-20 | ₹569.75 | ₹569.75 | ₹547.45 | ₹551.60 | 1,786,151 |
| 2026-01-19 | ₹595.00 | ₹595.05 | ₹566.10 | ₹573.00 | 752,839 |
| 2026-01-16 | ₹604.25 | ₹607.15 | ₹598.00 | ₹599.40 | 306,893 |
| 2026-01-14 | ₹607.45 | ₹613.10 | ₹601.10 | ₹608.05 | 222,348 |
| 2026-01-13 | ₹602.15 | ₹610.55 | ₹599.80 | ₹606.25 | 209,643 |
| 2026-01-12 | ₹612.50 | ₹614.50 | ₹592.25 | ₹601.10 | 460,017 |
| 2026-01-09 | ₹617.40 | ₹618.75 | ₹610.05 | ₹614.50 | 251,210 |
| 2026-01-08 | ₹621.50 | ₹621.50 | ₹612.80 | ₹615.10 | 332,547 |
| 2026-01-07 | ₹627.80 | ₹627.80 | ₹616.40 | ₹621.05 | 266,521 |
| 2026-01-06 | ₹615.25 | ₹627.30 | ₹613.25 | ₹625.65 | 400,726 |
| 2026-01-05 | ₹617.90 | ₹623.00 | ₹612.00 | ₹615.25 | 271,629 |
| 2026-01-02 | ₹609.70 | ₹617.10 | ₹605.00 | ₹613.90 | 482,500 |
| 2026-01-01 | ₹615.00 | ₹615.00 | ₹603.00 | ₹606.70 | 521,216 |
Aster DM Healthcare Share Price Performance Analysis (Feb 2018 - Sep 2026)
ASTERDM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.45%
₹606.70 → ₹755.05
Year to Date
Price Volatility
11.90%
Low Volatility
Year to Date
Average Daily Volume
1,378,427
Year to Date Average
NSE Exchange
Aster DM Healthcare Share Price History – Frequently Asked Questions
Common questions about ASTERDM historical data and records. For live price, key ratios and fundamentals, see ASTERDM share price.
What is the all-time high share price of Aster DM Healthcare (ASTERDM)?
The all-time high share price of Aster DM Healthcare was ₹891.3 recorded on August 10, 2026 on the NSE exchange.
What is the all-time low share price of Aster DM Healthcare (ASTERDM)?
The all-time low share price of Aster DM Healthcare was ₹78.0 recorded on March 24, 2020 on the NSE exchange.
How can I download ASTERDM historical share price data?
You can download Aster DM Healthcare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASTERDM shares?
The highest trading volume day for Aster DM Healthcare was 73,948,298 shares traded on August 19, 2026 on the NSE exchange, with share price at ₹800.2.