iifl-logo

Aster DM Healthcare Ltd Historical Data

603.35
(-0.64%)
Aug 22, 2025|01:19:56 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Aster DM Healthcare Ltd Historical Data

22/07/2025calendar-icon
22/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Jul-2025

603

611.4593.15598.4558,2281,04,26,47,352.67,56,580

24-Jul-2025

602.95

602.95592.3595.0527,23129,81,67,486.352,05,434

25-Jul-2025

592.95

596.55577.6582.425,29447,12,10,012.854,85,381

28-Jul-2025

581.1

589.25572.1576.3531,59344,37,17,640.64,53,308

29-Jul-2025

576

593.15575591.516,99621,85,34,901.351,89,933

30-Jul-2025

591.9

598.8587592.7518,32520,11,74,355.051,53,235

31-Jul-2025

584.6

617.85581604.994,5021,63,22,42,133.611,07,482

01-Aug-2025

608.75

609.95592.2595.429,15933,44,21,276.62,76,428

04-Aug-2025

593.2

593.2581585.9525,31230,87,54,797.12,69,944

05-Aug-2025

585.1

604582.4600.3532,66856,71,75,376.955,64,948

06-Aug-2025

600.25

600.3587.3597.1542,31638,42,80,311.553,63,002

07-Aug-2025

594.85

599.9590.05594.621,91824,62,87,894.252,58,939

08-Aug-2025

599.9

599.9573.55580.4528,74840,44,31,530.94,26,664

11-Aug-2025

580.6

590576.15587.8530,81741,94,96,662.354,84,979

12-Aug-2025

587.95

605.75584603.9528,91951,06,70,112.255,87,728

13-Aug-2025

609

616.1601613.0531,35450,61,29,389.954,42,421

14-Aug-2025

615.5

617.7603.05605.623,47627,68,50,761.952,20,498

18-Aug-2025

615.05

628.5609.25624.554,70965,67,87,419.45,96,716

19-Aug-2025

625

626.05615.3618.4524,41225,75,96,074.552,19,001

20-Aug-2025

622

622.85610.6614.5525,61121,19,99,155.61,68,461

21-Aug-2025

620

620603.7607.2539,11733,10,68,014.13,01,453

Aster DM Health.: Related NEWS

Aster DM Q1 Profit Rises 22%; Plans Bengaluru Expansion
31 Jul 2025|02:33 PM

For the quarter ended June 30, 2025, Aster reported a consolidated revenue of ₹1,078 crore. This is up 8% from ₹1,002 crore in the same period last year.

Read More
Aster DM Healthcare Posts ₹79 Crore Profit in Q4 FY25, Revenue up 2.7% YoY
21 May 2025|12:15 PM

EBITDA increased 20.3% to ₹191.7 crore in the March 2025 quarter from ₹159.4 crore a year ago.

Read More
Aster DM Healthcare to acquire balance stake in Aster Aadhar
27 Nov 2024|12:17 PM

Over the next 5 years (FY25-FY29), the India business is expected to grow at a CAGR of approximately 18% - 20% YoY.

Read More
Aster DM Healthcare Invests ₹220 Crore for Hyderabad's Largest Women and Children’s Hospital
23 Sep 2024|03:09 PM

This project aims to improve medical outcomes and access to quality care in Hyderabad and nearby areas.

Read More
Top 10 stocks for today – 23rd September 2024
23 Sep 2024|09:34 AM

Here are some of the stocks that may see significant price movement today: HFCL, Aster DM Healthcare, Tata Steel, Glenmark Pharma, etc.

Read More
Top 10 stocks for today – 06th August 2024
6 Aug 2024|09:11 AM

Here are some of the stocks that may see significant price movement today: Adani Energy Solutions, Bharti Airtel, Bharti Hexacom, etc.

Read More
Aster DM net profit jumps to ₹5,152 Crore in Q1FY25
1 Aug 2024|02:09 PM

The EBITDA margin was 17.95% in the reporting quarter, compared to 18.2% in the same time the previous fiscal year.

Read More
Top 10 stocks for today – 1st August 2024
1 Aug 2024|08:13 AM

Here are some of the stocks that may see significant price movement today: Coal India, Bank of Baroda, Maruti Suzuki, etc.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.