Aster DM Healthcare Share Price History

Aster DM Health.

CMP as on 13-Aug-20 15:05

₹ 134.40
-3.50 -2.54%

Open

₹ 128.50

Turnover (lac)

₹ 728

Prev. Close

₹ 137.90

Day's Vol (shares)

₹ 5,41,828

Day's Range (₹)

₹ 128.50
₹ 134.70

CMP as on13-Aug-20 15:01

₹ 134.50
-3.35 -2.43%

Open

₹ 132.00

Turnover (lac)

₹ 16

Prev. Close

₹ 137.85

Day's Vol (shares)

₹ 18,372

Day's Range

₹ 128.25
₹ 134.50

Aster DM Healthcare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 129 135 129 135 8,842 78.40 201,113 6.50 6.15
12-Aug-2020 137 141 137 138 5,199 52.20 164,329 4.75 1.05
11-Aug-2020 134 142 134 136 9,459 82.50 210,969 7.60 1.45
10-Aug-2020 130 136 127 133 4,533 38.50 143,305 9.30 3.25
07-Aug-2020 132 132 128 128 1,744 11.20 49,181 4 -3.30
06-Aug-2020 127 133 127 130 2,770 18.60 45,871 5.85 3.80
05-Aug-2020 128 129 127 127 1,471 11.60 46,052 1.80 -0.40
04-Aug-2020 130 130 127 128 2,302 12 37,188 2.75 -1.80
03-Aug-2020 133 133 127 128 3,187 22.30 82,840 6.50 -5.40
31-Jul-2020 132 135 130 132 5,347 27.60 64,421 4.30 0.70
30-Jul-2020 130 136 130 131 5,060 38.40 61,682 6 0.40
29-Jul-2020 137 137 130 131 5,909 33.60 92,173 6.70 -5.50
28-Jul-2020 129 139 129 136 14,337 147 229,846 9.70 7.30
27-Jul-2020 130 130 127 129 4,482 24.30 81,574 3.25 -1.50
24-Jul-2020 134 134 128 129 9,171 103 92,546 5.55 -4.60
23-Jul-2020 126 135 126 134 9,763 111 141,849 9.15 8.25
22-Jul-2020 128 128 125 127 3,184 41 201,331 3 -1.10
21-Jul-2020 128 129 127 128 8,604 135 74,918 2.30 0.60
20-Jul-2020 128 129 126 127 7,511 89.60 77,601 3.90 -0.80
17-Jul-2020 126 131 125 127 5,142 52.60 86,921 6.15 0.95
16-Jul-2020 135 135 125 128 9,918 107 237,357 9.90 -6.90
15-Jul-2020 122 133 121 132 14,720 208 348,091 12.10 9.30
14-Jul-2020 123 124 119 121 2,150 11.40 43,642 4.85 -2.10
13-Jul-2020 124 125 123 123 3,039 13.30 65,779 2.05 -0.90