Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 11.21
+0.40 (3.70%)
At close: Jan 16, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.29 | 10.54 | 10.28 | 10.54 | 10.54 | 4.98% | 40,470 |
| Jan 21, 2026 | 10.55 | 10.55 | 9.77 | 10.04 | 10.04 | -2.33% | 54,686 |
| Jan 20, 2026 | 11.09 | 11.09 | 10.28 | 10.28 | 10.28 | -4.99% | 70,570 |
| Jan 19, 2026 | 11.32 | 11.74 | 10.68 | 10.82 | 10.82 | -3.48% | 53,114 |
| Jan 16, 2026 | 11.30 | 11.30 | 10.50 | 11.21 | 11.21 | 3.70% | 60,087 |
| Jan 14, 2026 | 11.30 | 11.72 | 10.75 | 10.81 | 10.81 | -4.34% | 146,494 |
| Jan 13, 2026 | 11.63 | 11.91 | 11.22 | 11.30 | 11.30 | -3.00% | 20,414 |
| Jan 12, 2026 | 12.26 | 12.57 | 11.65 | 11.65 | 11.65 | -4.98% | 255,888 |
| Jan 9, 2026 | 13.47 | 13.47 | 12.22 | 12.26 | 12.26 | -4.67% | 52,366 |
| Jan 8, 2026 | 13.33 | 13.44 | 12.61 | 12.86 | 12.86 | -1.23% | 60,718 |
| Jan 7, 2026 | 13.85 | 13.85 | 12.87 | 13.02 | 13.02 | -3.84% | 134,230 |
| Jan 6, 2026 | 13.60 | 13.80 | 12.78 | 13.54 | 13.54 | 0.67% | 71,409 |
| Jan 5, 2026 | 13.60 | 13.95 | 13.42 | 13.45 | 13.45 | -0.96% | 39,512 |
| Jan 2, 2026 | 13.48 | 13.94 | 13.48 | 13.58 | 13.58 | 0.82% | 59,144 |
| Jan 1, 2026 | 13.65 | 13.65 | 13.00 | 13.47 | 13.47 | 3.38% | 26,005 |
| Dec 31, 2025 | 13.62 | 13.96 | 13.00 | 13.03 | 13.03 | -4.33% | 146,147 |
| Dec 30, 2025 | 14.50 | 14.57 | 13.62 | 13.62 | 13.62 | -4.95% | 134,846 |
| Dec 29, 2025 | 14.91 | 14.99 | 14.17 | 14.33 | 14.33 | -3.89% | 175,270 |
| Dec 26, 2025 | 15.45 | 15.49 | 14.65 | 14.91 | 14.91 | -1.13% | 142,850 |
| Dec 24, 2025 | 14.55 | 15.29 | 14.16 | 15.08 | 15.08 | 1.69% | 185,685 |
| Dec 23, 2025 | 14.86 | 14.86 | 14.65 | 14.83 | 14.83 | 4.73% | 417,925 |
| Dec 22, 2025 | 14.16 | 14.16 | 13.47 | 14.16 | 14.16 | 4.97% | 424,200 |
| Dec 19, 2025 | 13.10 | 13.49 | 12.66 | 13.49 | 13.49 | 4.98% | 274,509 |
| Dec 18, 2025 | 12.99 | 13.10 | 12.00 | 12.85 | 12.85 | 2.96% | 178,116 |
| Dec 17, 2025 | 12.04 | 12.64 | 12.04 | 12.48 | 12.48 | 3.65% | 229,470 |
| Dec 16, 2025 | 11.60 | 12.32 | 11.51 | 12.04 | 12.04 | 2.56% | 106,884 |
| Dec 15, 2025 | 11.94 | 11.94 | 10.90 | 11.74 | 11.74 | 3.16% | 828,926 |
| Dec 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 4.98% | 24,121 |
| Dec 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.94% | 38,802 |
| Dec 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 4.98% | 29,272 |
| Dec 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4.90% | 82,365 |
| Dec 8, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.92% | 110,398 |
| Dec 5, 2025 | 8.69 | 8.94 | 8.35 | 8.94 | 8.94 | 4.93% | 127,594 |
| Dec 4, 2025 | 9.21 | 9.29 | 8.43 | 8.52 | 8.52 | -8.97% | 652,507 |
| Dec 3, 2025 | 10.41 | 10.68 | 9.36 | 9.36 | 9.36 | -10.00% | 762,786 |
| Dec 2, 2025 | 11.48 | 11.66 | 10.30 | 10.40 | 10.40 | -7.47% | 376,256 |
| Dec 1, 2025 | 12.00 | 12.48 | 11.09 | 11.24 | 11.24 | -5.31% | 238,619 |
| Nov 28, 2025 | 12.05 | 12.67 | 11.66 | 11.87 | 11.87 | -1.33% | 275,816 |
| Nov 27, 2025 | 11.00 | 12.80 | 10.61 | 12.03 | 12.03 | -5.05% | 1,051,927 |
| Nov 26, 2025 | 15.78 | 15.91 | 12.67 | 12.67 | 12.67 | -19.96% | 838,514 |
| Nov 25, 2025 | 16.00 | 16.15 | 15.30 | 15.83 | 15.83 | -0.69% | 611,180 |
| Nov 24, 2025 | 16.20 | 16.48 | 15.03 | 15.94 | 15.94 | -0.75% | 299,007 |
| Nov 21, 2025 | 16.08 | 16.25 | 15.90 | 16.06 | 16.06 | 0.56% | 247,347 |
| Nov 20, 2025 | 16.15 | 16.15 | 15.90 | 15.97 | 15.97 | 0.06% | 104,264 |
| Nov 19, 2025 | 16.24 | 16.24 | 15.42 | 15.96 | 15.96 | -0.81% | 328,460 |
| Nov 18, 2025 | 15.92 | 16.37 | 15.92 | 16.09 | 16.09 | 1.07% | 209,533 |
| Nov 17, 2025 | 16.33 | 16.49 | 15.90 | 15.92 | 15.92 | -2.09% | 326,530 |
| Nov 14, 2025 | 16.57 | 16.57 | 16.15 | 16.26 | 16.26 | -1.28% | 146,722 |
| Nov 13, 2025 | 16.28 | 16.75 | 16.10 | 16.47 | 16.47 | 1.54% | 192,397 |
| Nov 12, 2025 | 16.25 | 16.35 | 16.05 | 16.22 | 16.22 | -0.18% | 198,180 |