NSE · ASTERDM · stock
Aster DM Quality Care Limited (ASTERDM) stock price history
Every NSE trading session of Aster DM Quality Care Limited from Feb 26, 2018 to Sep 28, 2026: 2,125 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASTERDM adjusted close, 2018 to 2026
- ₹869.70
- All time high, 2026
- ₹891.30
- 52 week high, ₹516.84 low
- 2,125
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ASTERDM key facts
- Aster DM Quality Care Limited (ASTERDM) closed at ₹747.35 on Sep 28, 2026 on NSE.
- ASTERDM's all time high close is ₹869.70, set on Aug 7, 2026; its all time low close is ₹63.10 on Mar 24, 2020.
- ASTERDM's 52 week range is ₹516.84 to ₹891.30.
- ASTERDM returned +20.1% over the year to Sep 28, 2026 and +364.6% over five years.
- Since Feb 26, 2018 ASTERDM returned +445%, +21.8% a year compounded.
- ASTERDM's deepest drawdown was -56.5% from May 9, 2018 to Mar 24, 2020.
- DataCedar holds 2,125 daily sessions of ASTERDM history from Feb 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASTERDM price chart, 2018 to 2026
ASTERDM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -2.8% |
| 6 months | +12.4% |
| Year to date | +22.8% |
| 1 year | +20.1% |
| 3 years | +203.2% |
| 5 years | +364.6% |
| 10 years | n/a |
| Since Feb 26, 2018 | +445.1% |
| Compound annual growth, 8.6 years | +21.8% |
ASTERDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹869.70 on Aug 7, 2026
- All time low close
- ₹63.10 on Mar 24, 2020
- 52 week high
- ₹891.30 on Aug 10, 2026
- 52 week low
- ₹516.84 on Feb 4, 2026
- Deepest drawdown
- -56.5% from May 9, 2018 to Mar 24, 2020, recovered Aug 23, 2021
- Best single session
- +18.9% on Nov 29, 2023
- Worst single session
- -19.6% on Mar 19, 2020
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2018
- 5.5×
- Best calendar year
- 2023, +77%
- Worst calendar year
- 2020, +3%
ASTERDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹612.32 | ₹891.30 | ₹516.84 | ₹747.35 | +21.7% | 249M | 187 |
| 2025 | ₹506.54 | ₹729.01 | ₹384.77 | ₹614.16 | +21.2% | 261.5M | 249 |
| 2024 | ₹311.05 | ₹517.08 | ₹297.57 | ₹506.54 | +63.7% | 419.4M | 246 |
| 2023 | ₹175.44 | ₹320.53 | ₹152.03 | ₹309.50 | +77.3% | 152.9M | 245 |
| 2022 | ₹132.51 | ₹208.15 | ₹119.40 | ₹174.54 | +33.0% | 180.9M | 248 |
| 2021 | ₹124.69 | ₹178.99 | ₹100.11 | ₹131.26 | +4.8% | 297.2M | 248 |
| 2020 | ₹121.37 | ₹137.30 | ₹58.91 | ₹125.26 | +3.2% | 87.2M | 251 |
| 2019 | ₹116.04 | ₹126.88 | ₹82.70 | ₹121.41 | +3.5% | 71.8M | 243 |
| 2018 | ₹138.21 | ₹146.37 | ₹105.73 | ₹117.29 | n/a | 40.8M | 208 |
ASTERDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹747.35 | -1.1% |
| August 2026 | ₹756.00 | -8.0% |
| July 2026 | ₹822.15 | +4.8% |
| June 2026 | ₹784.45 | +7.7% |
| May 2026 | ₹728.35 | +3.9% |
| April 2026 | ₹701.05 | +5.1% |
| March 2026 | ₹667.08 | +2.4% |
| February 2026 | ₹651.75 | +18.6% |
| January 2026 | ₹549.74 | -10.5% |
| December 2025 | ₹614.16 | -7.3% |
| November 2025 | ₹662.55 | -1.9% |
| October 2025 | ₹675.09 | +8.2% |
About the ASTERDM data
Daily bars. 2,125 sessions from Feb 26, 2018 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASTERDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
ASTERDM share price history
