All stocks
NSE: ASTERDM·ISIN INE914M01019·Data to 2026-10-26
Aster Dm Quality Care Ltd. historical data
₹647.00+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹891.30
52w low
₹519.10
Turnover
₹108.7 Cr
Volume
16,79,705
1y return
-6.9%
3y CAGR
+36.8%
5y CAGR
+35.5%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2020-01-23 | buyback | Buy Back |
| 2026-04-02 | dividend | Interim Dividend - Rs 3 Per Share |
| 2025-08-28 | dividend | Dividend - Re 1 Per Share |
| 2025-02-10 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-08-22 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2024-04-23 | dividend | Special Dividend - Rs 118 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 644.50 | 656.25 | 638.75 | 647.00 | 16,79,705 |
| 2026-10-23 | 654.05 | 659.70 | 638.00 | 644.75 | 6,45,624 |
| 2026-10-22 | 650.05 | 656.55 | 641.80 | 654.70 | 5,23,658 |
| 2026-10-21 | 674.50 | 676.80 | 648.70 | 650.15 | 9,28,509 |
| 2026-10-19 | 674.40 | 684.85 | 664.80 | 667.15 | 4,13,105 |
| 2026-10-16 | 686.50 | 687.95 | 669.35 | 674.35 | 7,03,212 |
| 2026-10-15 | 675.20 | 697.30 | 675.20 | 682.65 | 6,19,514 |
| 2026-10-14 | 688.10 | 689.55 | 673.60 | 675.20 | 11,27,703 |
| 2026-10-13 | 679.50 | 706.30 | 677.20 | 689.85 | 11,52,179 |
| 2026-10-12 | 699.85 | 701.65 | 673.30 | 679.40 | 11,53,010 |
| 2026-10-09 | 682.00 | 704.95 | 675.90 | 699.85 | 8,94,693 |
| 2026-10-08 | 677.10 | 682.65 | 674.90 | 677.15 | 13,42,683 |
| 2026-10-07 | 685.05 | 690.05 | 676.30 | 680.30 | 12,05,263 |
| 2026-10-06 | 691.60 | 691.80 | 674.10 | 684.70 | 12,26,250 |
| 2026-10-05 | 708.00 | 708.00 | 687.00 | 691.50 | 14,01,950 |
| 2026-10-01 | 694.05 | 712.20 | 684.25 | 708.90 | 15,34,481 |
| 2026-09-30 | 735.05 | 739.55 | 691.75 | 697.15 | 23,46,216 |
| 2026-09-29 | 745.00 | 751.95 | 718.50 | 733.95 | 41,32,919 |
| 2026-09-28 | 759.40 | 763.00 | 739.00 | 747.35 | 5,38,794 |
| 2026-09-25 | 768.65 | 769.95 | 753.30 | 759.40 | 12,51,211 |
| 2026-09-24 | 752.00 | 780.00 | 752.00 | 768.65 | 15,55,012 |
| 2026-09-23 | 734.35 | 762.00 | 734.35 | 760.05 | 8,82,021 |
| 2026-09-22 | 756.75 | 758.45 | 746.30 | 750.70 | 5,86,106 |
| 2026-09-21 | 756.00 | 770.50 | 753.20 | 756.75 | 6,10,419 |
| 2026-09-18 | 761.10 | 769.60 | 747.00 | 755.05 | 16,16,337 |
| 2026-09-17 | 745.00 | 764.40 | 738.05 | 760.65 | 6,34,636 |
| 2026-09-16 | 741.00 | 746.80 | 729.05 | 741.20 | 9,82,120 |
| 2026-09-15 | 762.95 | 762.95 | 738.00 | 741.25 | 10,30,702 |
| 2026-09-11 | 761.00 | 770.90 | 757.55 | 763.05 | 6,00,395 |
| 2026-09-10 | 778.10 | 781.55 | 765.00 | 766.50 | 9,99,914 |
Get the full ASTERDM history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ASTERDM?from=2018-02-26"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ASTERDM", "nse", "2018-02-26", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ASTERDM historical data go?
- TejHQ has daily NSE data for ASTERDM from 2018-02-26 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ASTERDM had any splits or bonus issues?
- Yes. Buy Back (ex-date 2020-01-23). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ASTERDM historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ASTERDM?from=2018-02-26 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).