Aster DM Quality Care share price history

NSE: ASTERDMBSE: 540975Healthcare ServicesMid Cap

Aster DM Quality Care Limited · Formerly Aster DM Healthcare · Face value ₹10 · Listed Feb 2018 · Issue price ₹190

₹681.15₹1.95 (0.29%)BSE ₹683.40

Share price at the NSE close on 30 Oct 2026. Previous close ₹679.20.

30 Oct: open ₹677.50, high ₹690.95, low ₹668.70

52-week range of traded prices to 30 Oct 2026

₹519.10Low, 4 Feb 2026₹891.30High, 10 Aug 2026

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹59,374 Cr244th largest listed
P/E: 186.31
P/E without one-offs: 128.69
P/B: Shares changed
Dividend yield: 0.44%
ROE: 8.0%
ROE without one-offs: 11.5%
ROCE: 12.4%
Debt to equity: 0.15
Volume, NSE: 11,51,06255.7% delivered

Aster DM Quality Care share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Aster DM Quality Care's share price is on record from 26 Feb 2018, when it closed at ₹181.55, to 30 Oct 2026. Its highest close was ₹869.70 on 7 Aug 2026 and its lowest ₹83.55 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	681.15	+10.4%	869.70	537.95	615.00	891.30	519.10	27,50,96,688
2025	616.85	+20.0%	722.95	394.00	513.95	732.20	387.10	26,20,38,718
2024	513.95	+25.4%	522.75	321.75	411.85	558.00	311.10	41,98,23,385
2023	409.80	+77.3%	409.80	207.55	232.30	424.40	201.30	15,29,01,354
2022	231.10	+33.0%	269.55	161.90	175.45	275.60	158.10	18,09,02,944
2021	173.80	+4.8%	233.85	133.20	165.10	237.00	132.55	29,72,06,957
2020	165.85	+3.2%	177.60	83.55	160.70	181.80	78.00	8,73,33,700
2019	160.75	+3.5%	165.15	112.85	153.65	168.00	109.50	7,18,72,432
2018	155.30	–	191.95	141.65	183.00	193.80	140.00	4,07,54,471

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 26 Feb 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	681.15	−2.3%	694.05	712.20	638.00	1,92,12,461
Sep 2026	697.15	−7.8%	758.50	798.80	691.75	2,71,62,867
Aug 2026	756.00	−8.0%	825.05	891.30	744.00	11,65,09,867
Jul 2026	822.15	+4.8%	786.95	839.40	767.75	1,09,14,085
Jun 2026	784.45	+7.7%	724.50	836.50	711.30	1,74,96,379
May 2026	728.35	+3.9%	725.00	776.55	720.65	2,43,62,189
Apr 2026	701.05	+4.6%	680.00	724.50	652.00	1,15,32,414
Mar 2026	670.00	+2.4%	618.20	709.60	603.80	1,87,35,274
Feb 2026	654.60	+18.6%	543.35	659.90	519.10	1,79,34,440
Jan 2026	552.15	−10.5%	615.00	627.80	531.25	1,12,36,712
Dec 2025	616.85	−7.3%	672.90	675.50	587.70	1,20,97,826
Nov 2025	665.45	−1.9%	679.00	714.00	647.50	1,30,64,379
Oct 2025	678.05	+8.2%	626.00	732.20	621.30	2,25,85,277
Sep 2025	626.95	+4.3%	598.40	658.65	594.50	1,88,15,797
Aug 2025	601.05	−0.6%	608.75	628.50	570.05	1,39,67,730
Jul 2025	604.90	+1.5%	599.00	675.00	572.10	4,67,20,559
Jun 2025	596.05	+6.6%	563.85	606.60	542.00	2,27,37,206
May 2025	559.30	+10.8%	505.95	609.50	496.95	2,19,43,244
Apr 2025	504.95	+4.4%	479.45	519.85	450.00	1,60,85,313
Mar 2025	483.50	+20.0%	403.00	504.00	387.10	4,07,54,282
Feb 2025	402.95	−18.0%	469.55	496.60	392.00	1,66,92,163
Jan 2025	491.55	−4.4%	513.95	534.80	466.95	1,65,74,942
Dec 2024	513.95	+2.8%	507.50	524.65	472.30	3,09,23,843
Nov 2024	499.95	+12.4%	446.25	510.00	426.00	3,01,47,145
Oct 2024	444.60	+7.1%	415.00	464.00	396.20	4,22,88,188
Sep 2024	415.10	+2.1%	408.00	439.00	398.75	1,90,64,965
Aug 2024	406.70	+17.2%	362.50	417.50	354.90	4,87,64,916
Jul 2024	347.05	+0.1%	347.90	353.95	315.50	2,73,21,063
Jun 2024	346.65	−4.8%	372.90	387.70	311.10	5,20,56,254
May 2024	363.95	+4.5%	348.20	383.00	338.00	2,92,98,424
Apr 2024	348.15	−14.9%	409.55	558.00	346.20	9,12,22,707
Mar 2024	409.30	−13.2%	474.50	474.75	402.20	1,77,01,230
Feb 2024	471.40	+6.5%	444.60	495.90	422.70	1,60,10,278
Jan 2024	442.65	+8.0%	411.85	449.70	394.00	1,50,24,372
Dec 2023	409.80	+7.2%	385.00	424.40	381.70	1,72,34,408
Nov 2023	382.40	+16.0%	328.10	399.15	327.10	3,17,96,306
Oct 2023	329.65	+0.5%	333.00	371.25	317.10	1,10,29,110
Sep 2023	327.90	−1.1%	333.90	347.00	321.80	1,47,73,809
Aug 2023	331.70	+6.1%	314.75	338.00	294.35	1,05,94,831
Jul 2023	312.60	+11.6%	282.80	336.70	281.05	2,39,69,251
Jun 2023	280.20	+4.0%	272.00	307.95	261.00	1,31,31,708
May 2023	269.35	+9.1%	248.20	285.00	240.40	82,41,036
Apr 2023	246.95	+2.6%	244.55	261.60	237.05	85,73,937
Mar 2023	240.70	+8.0%	221.90	245.80	216.60	60,64,762
Feb 2023	222.85	+4.8%	213.70	236.95	201.30	46,84,053
Jan 2023	212.60	−8.0%	232.30	236.25	209.00	28,08,143
Dec 2022	231.10	−2.3%	237.25	249.50	219.05	77,72,016
Nov 2022	236.60	−4.3%	248.00	275.60	213.35	1,62,05,794
Oct 2022	247.30	−2.0%	252.30	265.70	232.00	1,10,30,040
Sep 2022	252.40	+14.2%	222.75	265.80	216.50	2,65,27,426
Aug 2022	221.00	−3.6%	230.00	244.30	200.60	1,52,86,121
Jul 2022	229.30	+28.8%	179.55	237.45	174.30	1,57,40,556
Jun 2022	178.00	−10.8%	199.60	200.00	168.25	56,55,307
May 2022	199.65	+3.8%	191.00	202.80	162.60	1,99,24,235
Apr 2022	192.40	−2.6%	197.55	212.00	179.20	2,51,44,690
Mar 2022	197.50	+15.6%	171.95	202.05	158.10	1,55,54,191
Feb 2022	170.80	−7.5%	185.60	198.90	166.20	93,29,400
Jan 2022	184.65	+6.2%	175.45	200.45	175.05	1,27,33,168
Dec 2021	173.80	−9.5%	193.20	198.50	167.50	99,74,564
Nov 2021	192.00	+2.2%	179.00	214.00	179.00	1,51,73,255
Oct 2021	187.80	−9.5%	207.55	218.00	176.00	1,17,30,028
Sep 2021	207.55	−3.1%	214.60	237.00	206.40	5,34,06,663
Aug 2021	214.20	+31.1%	165.05	227.40	148.40	10,40,53,642
Jul 2021	163.40	+6.1%	154.30	173.30	150.95	2,49,98,232
Jun 2021	154.05	+5.0%	147.40	164.70	142.40	2,47,28,656
May 2021	146.75	+2.6%	146.00	163.70	142.40	1,88,66,623
Apr 2021	143.05	+4.1%	138.00	157.95	134.65	2,06,80,869
Mar 2021	137.45	−4.0%	148.70	148.70	132.55	38,16,917
Feb 2021	143.25	−9.6%	159.25	160.20	141.30	69,78,352
Jan 2021	158.45	−4.5%	165.10	174.45	151.75	27,99,156
Dec 2020	165.85	−1.0%	170.00	174.55	156.25	56,80,257
Nov 2020	167.45	+24.7%	134.55	180.00	131.55	94,81,983
Oct 2020	134.30	+1.3%	132.15	144.05	129.10	36,19,998
Sep 2020	132.55	+1.7%	130.00	147.50	118.35	51,95,043
Aug 2020	130.35	−1.4%	132.90	152.40	126.50	68,47,360
Jul 2020	132.20	+6.7%	123.50	138.70	119.05	1,14,11,378
Jun 2020	123.85	+38.0%	91.90	129.50	89.55	1,08,68,249
May 2020	89.75	−9.1%	99.05	104.55	82.80	48,96,144
Apr 2020	98.75	+3.8%	96.70	110.00	92.90	51,38,130
Mar 2020	95.15	−41.4%	167.90	169.00	78.00	82,56,561
Feb 2020	162.40	−1.5%	164.95	181.80	161.00	50,17,775
Jan 2020	164.95	+2.6%	160.70	174.90	155.20	1,09,20,822
Dec 2019	160.75	+0.2%	157.70	162.80	147.00	21,16,062
Nov 2019	160.40	+18.8%	138.00	163.10	135.55	46,81,497
Oct 2019	135.05	+14.4%	117.65	139.45	113.20	18,23,438
Sep 2019	118.05	−0.1%	117.05	131.00	115.40	17,55,847
Aug 2019	118.15	−4.3%	121.75	126.10	109.50	17,75,660
Jul 2019	123.50	−1.8%	126.80	131.70	115.10	62,30,666
Jun 2019	125.75	−16.0%	149.75	150.70	120.00	4,81,90,436
May 2019	149.75	+2.0%	145.15	157.95	125.80	7,40,311
Apr 2019	146.75	−4.8%	155.35	161.00	144.20	6,95,132
Mar 2019	154.15	−1.5%	156.00	161.20	152.15	9,86,503
Feb 2019	156.50	+1.0%	156.40	160.45	149.00	11,43,789
Jan 2019	155.00	−0.2%	153.65	168.00	150.60	17,33,091
Dec 2018	155.30	+1.5%	155.70	156.50	144.65	48,39,538
Nov 2018	153.00	−3.7%	159.90	162.40	140.45	8,66,000
Oct 2018	158.90	+1.9%	153.00	170.00	149.00	10,29,026
Sep 2018	155.90	−12.3%	177.00	181.50	145.05	13,15,833
Aug 2018	177.80	+5.3%	166.15	188.00	161.45	21,86,645
Jul 2018	168.80	+3.7%	162.05	174.50	158.45	8,52,504
Jun 2018	162.75	−6.8%	176.20	188.80	151.20	26,16,002
May 2018	174.60	+2.4%	170.80	193.80	165.30	48,88,888
Apr 2018	170.55	+0.4%	172.40	178.00	162.20	22,37,053
Mar 2018	169.80	−1.9%	173.00	176.30	140.00	76,26,887
Feb 2018	173.10	–	183.00	188.00	170.10	1,22,96,095

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	677.50	690.95	668.70	681.15	682.04	11,51,062	55.7%
29 Oct 2026	672.00	683.00	669.00	679.20	677.84	4,61,603	51.5%
28 Oct 2026	660.00	678.15	652.40	669.45	666.54	3,54,579	44.4%
27 Oct 2026	653.30	673.90	650.00	662.80	663.90	6,93,678	43.6%
26 Oct 2026	644.50	656.25	638.75	647.00	647.21	16,79,705	74.6%
23 Oct 2026	654.05	659.70	638.00	644.75	644.05	6,45,624	53.1%
22 Oct 2026	650.05	656.55	641.80	654.70	650.99	5,23,658	45.1%
21 Oct 2026	674.50	676.80	648.70	650.15	653.13	9,28,509	73.9%
19 Oct 2026	674.40	684.85	664.80	667.15	672.70	4,13,105	53.2%
16 Oct 2026	686.50	687.95	669.35	674.35	674.15	7,03,212	55.0%
15 Oct 2026	675.20	697.30	675.20	682.65	689.19	6,19,514	49.0%
14 Oct 2026	688.10	689.55	673.60	675.20	677.94	11,27,703	66.9%
13 Oct 2026	679.50	706.30	677.20	689.85	694.48	11,52,179	51.3%
12 Oct 2026	699.85	701.65	673.30	679.40	688.25	11,53,010	55.6%
9 Oct 2026	682.00	704.95	675.90	699.85	693.83	8,94,693	52.4%
8 Oct 2026	677.10	682.65	674.90	677.15	677.55	13,42,683	68.8%
7 Oct 2026	685.05	690.05	676.30	680.30	680.71	12,05,263	72.9%
6 Oct 2026	691.60	691.80	674.10	684.70	684.04	12,26,250	63.8%
5 Oct 2026	708.00	708.00	687.00	691.50	691.70	14,01,950	62.7%
1 Oct 2026	694.05	712.20	684.25	708.90	703.17	15,34,481	63.6%
30 Sep 2026	735.05	739.55	691.75	697.15	702.51	23,46,216	61.3%
29 Sep 2026	745.00	751.95	718.50	733.95	736.09	41,32,919	61.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Aster DM Quality Care bonus and split history

Ex-date	Event	Price factor	What happened
23 Apr 2024	Price move	–	A corporate action went ex within three days of this move (Special Dividend - Rs 118 Per Share, ex-date 23 Apr 2024), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.