Dailybulls Research

Aster DM Healthcare (ASTERDM) Share price history from 2018 to 2025

ASTERDM Historical Data

Aster DM Healthcare Limited was first listed on NSE on 2018-02-26 at price of Rs. 183. Since then, the stock has returned almost 223.31% till date. Below data shows ASTERDM's historical price from 2018 up to 2025 giving us detailed insights on how the share performed since its listing.

Past data analysis acts as an invaluable resource for studying ASTERDM's market behaviour over a long period. This helps recognise seasonal tendencies and phases of advances and declines in the stock.

Daily historical OHLC data of ASTERDM

< Prev Next >
DateOpenHighLowCloseVolumeDaily Return
Jun 25 2025575.3593571.7591.6512654172.84%
Jun 24 2025576.5577.45563.8574.45598426-0.36%
Jun 23 2025558.8575556.1573.35778372.59%
Jun 20 2025574575.4550.7558.82960148-2.65%
Jun 19 2025568.15572.9562.6571.47811430.57%
Jun 18 2025566.95573.9560.55569.74652400.49%
Jun 17 2025586.05587.7564567.85980469-3.11%
DateOpenHighLowCloseVolumeDaily Return
Jun 16 2025569.7595567.25585.9536440002.85%
Jun 13 2025550572.35544.45569.74142893.58%
Jun 12 2025574.05580.55561.2564.35835216-1.69%
Jun 11 2025571.4577.4564.8571.25491111-0.03%
Jun 10 2025572573.95568.1569.75266217-0.39%
Jun 9 2025579.85581567.95569.4516340-1.8%
Jun 6 2025586.9588.55577578.25413164-1.47%
DateOpenHighLowCloseVolumeDaily Return
Jun 5 2025585.9590.5580586.99902730.17%
Jun 4 2025554.3589.95552.5582.8533279045.15%
Jun 3 2025555557.75548552.15262704-0.51%
Jun 2 2025563.85563.9542553.1722081-1.91%
May 30 2025541.15574541559.325206073.35%
May 29 2025544.45545.75536.6541353728-0.63%
May 28 2025553.15553.15538.2542.7287857-1.89%

ASTERDM historical data from 2018 to 2020

< Prev Next >
Year-MonthOpenHighLowCloseMonthly Return
2018-02183188170.1173.1-5.41%
2018-03173176.3140169.8-1.85%
2018-04172.4178162.2170.55-1.07%
2018-05170.8193.8165.3174.62.22%
2018-06176.2188.8151.2162.75-7.63%
2018-07162.05174.5158.45168.84.17%
2018-08166.15188161.45177.87.01%
2018-09177181.5145.05155.9-11.92%
2018-10153170149158.93.86%
2018-11159.9162.4140.45153-4.32%
2018-12155.7156.5144.65155.3-0.26%
2019-01153.65168150.61550.88%
Year-MonthOpenHighLowCloseMonthly Return
2019-02156.4160.45149156.50.06%
2019-03156161.2152.15154.15-1.19%
2019-04155.35161144.2146.75-5.54%
2019-05145.15157.95125.8149.753.17%
2019-06149.75150.7120125.75-16.03%
2019-07126.8131.7115.1123.5-2.6%
2019-08121.75126.1109.5118.15-2.96%
2019-09117.05131115.4118.050.85%
2019-10117.65139.45113.2135.0514.79%
2019-11138163.1135.55160.416.23%
2019-12157.7162.8147160.751.93%
2020-01160.7174.9155.2164.952.64%
Year-MonthOpenHighLowCloseMonthly Return
2020-02164.95181.8161162.4-1.55%
2020-03167.91697895.15-43.33%
2020-0496.711092.998.752.12%
2020-0599.05104.5582.889.75-9.39%
2020-0691.9129.589.55123.8534.77%
2020-07123.5138.7119.05131.66.56%
2020-08132.9152.4126.5130.35-1.92%
2020-09130147.5118.35132.551.96%
2020-10132.15144.05129.1134.31.63%
2020-11134.55180131.55167.4524.45%
2020-12170174.55156.25165.85-2.44%

Past price history of ASTERDM from 2018-2020

  • Historically, in the year 2018, ASTERDM's share price moved from ₹183 to ₹165.85 by the end of year 2020, marking a change of -9.37% in this period.
  • The stock reached its highest value of ₹193.8 in May of 2018. ASTERDM recorded its lowest price of ₹78, in 2020.
  • On an average, the share moved 0.28% from 2018-2020.

ASTERDM historical data from 2021 to 2025

< Prev Next >
Year-MonthOpenHighLowCloseMonthly Return
2021-01165.1174.45151.75158.45-4.03%
2021-02159.25160.2141.3143.25-10.05%
2021-03148.7148.7132.55137.45-7.57%
2021-04138157.95134.65143.053.66%
2021-05146163.7142.4146.750.51%
2021-06147.4164.7142.4154.054.51%
2021-07154.3173.3150.95163.45.9%
2021-08165.05227.4148.4214.229.78%
2021-09214.6237206.4207.55-3.29%
2021-10207.55218176187.8-9.52%
2021-111792141791927.26%
2021-12193.2198.5167.5173.8-10.04%
Year-MonthOpenHighLowCloseMonthly Return
2022-01175.45200.45175.05184.655.24%
2022-02185.6198.9166.2170.8-7.97%
2022-03171.95202.05158.1197.514.86%
2022-04197.55212179.2192.4-2.61%
2022-05191202.8162.6199.654.53%
2022-06199.6200168.25178-10.82%
2022-07179.55237.45174.3229.327.71%
2022-08230244.3200.6221-3.91%
2022-09222.75265.8216.5252.413.31%
2022-10252.3265.7232247.3-1.98%
2022-11248275.6213.35236.6-4.6%
2022-12237.25249.5219.05231.1-2.59%
Year-MonthOpenHighLowCloseMonthly Return
2023-01232.3236.25209212.6-8.48%
2023-02213.7236.95201.3222.854.28%
2023-03221.9245.8216.6240.78.47%
2023-04244.55261.6237.05246.950.98%
2023-05248.2285240.4269.358.52%
2023-06272307.95261280.23.01%
2023-07282.8336.7281.05312.610.54%
2023-08314.75338294.35331.75.39%
2023-09333.9347321.8327.9-1.8%
2023-10333371.25317.1329.65-1.01%
2023-11328.1399.15327.1382.416.55%
2023-12385424.4381.7409.86.44%
Year-MonthOpenHighLowCloseMonthly Return
2024-01411.85449.7394442.657.48%
2024-02444.6495.9422.7471.46.03%
2024-03474.5474.75402.2409.3-13.74%
2024-04409.55558346.2348.15-14.99%
2024-05348.2383338363.954.52%
2024-06372.9387.7311.1346.65-7.04%
2024-07347.9353.95315.5347.05-0.24%
2024-08362.5417.5354.9406.712.19%
2024-09408439398.75415.11.74%
2024-10415464396.2444.67.13%
2024-11446.25510426499.9512.03%
2024-12507.5524.65472.3513.951.27%
Year-MonthOpenHighLowCloseMonthly Return
2025-01513.95534.8466.95491.55-4.36%
2025-02469.55496.6392402.95-14.18%
2025-03403504387.1483.519.98%
2025-04479.45519.85450504.955.32%
2025-05505.95609.5496.95559.310.54%
2025-06563.85595542591.654.93%

Past price history of ASTERDM from 2021-2025

  • Looking at ASTERDM's historical pricing between 2021 and 2025, the stock fluctuated from ₹165.1 to ₹591.65, with a net movement of 258.36%.
  • May 2025 was the most significant month where the share gained 29.78%.

Annual Historical Return Heatmap of ASTERDM from 2018 to 2025

YearJanFebMarAprMayJunJulAugSepOctNovDec
2018--5.41%-1.85%-1.07%2.22%-7.63%4.17%7.01%-11.92%3.86%-4.32%-0.26%
20190.88%0.06%-1.19%-5.54%3.17%-16.03%-2.6%-2.96%0.85%14.79%16.23%1.93%
20202.64%-1.55%-43.33%2.12%-9.39%34.77%6.56%-1.92%1.96%1.63%24.45%-2.44%
2021-4.03%-10.05%-7.57%3.66%0.51%4.51%5.9%29.78%-3.29%-9.52%7.26%-10.04%
20225.24%-7.97%14.86%-2.61%4.53%-10.82%27.71%-3.91%13.31%-1.98%-4.6%-2.59%
2023-8.48%4.28%8.47%0.98%8.52%3.01%10.54%5.39%-1.8%-1.01%16.55%6.44%
20247.48%6.03%-13.74%-14.99%4.52%-7.04%-0.24%12.19%1.74%7.13%12.03%1.27%
2025-4.36%-14.18%19.98%5.32%10.54%4.93%------

Heatmap Summary & Insights

  • Historically, between 2018 and 2025, ASTERDM had the strongest single-month in return at 34.77%, while the maximum fall was -43.33%.
  • Across all months till date, the average monthly return stood around 1.57%.
  • The best overall year in terms of average monthly returns was 2023, with an average near 4.41%.
  • The most challenging year by this measure was 2018, averaging around -1.38% monthly.
  • Seasonal patterns can sometimes be spotted by checking which months appear most frequently in green or red.
  • Sudden color shifts year-to-year may signal notable market events or fundamental changes.

5/5 - (1 vote)

Disclaimer: Stock targets and forecasts are for educational purposes only and may not be reliable for investment decisions. Use this information at your own risk. This is not an offer to buy or sell stocks. Dailybulls.in and its authors are not liable for any losses. It is not investment advice; seek professional advice before making any investment decisions. Exercise caution and be informed when investing.

Get it on Google Play Download Market Owl

Leave a Comment