Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 6.05
-0.05 (-0.82%)
At close: Jul 10, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.28 | 6.40 | 6.00 | 6.05 | 6.05 | -0.82% | 64,231 |
| Jul 9, 2026 | 6.30 | 6.49 | 6.02 | 6.10 | 6.10 | -2.40% | 17,796 |
| Jul 8, 2026 | 6.40 | 6.70 | 6.25 | 6.25 | 6.25 | -2.65% | 25,234 |
| Jul 7, 2026 | 6.69 | 6.69 | 6.38 | 6.42 | 6.42 | -3.17% | 33,278 |
| Jul 6, 2026 | 6.75 | 6.75 | 6.21 | 6.63 | 6.63 | 2.31% | 72,824 |
| Jul 3, 2026 | 6.78 | 6.78 | 6.23 | 6.48 | 6.48 | -0.31% | 17,455 |
| Jul 2, 2026 | 6.30 | 6.78 | 6.20 | 6.50 | 6.50 | 0.46% | 33,565 |
| Jul 1, 2026 | 6.21 | 6.78 | 6.20 | 6.47 | 6.47 | -0.31% | 31,260 |
| Jun 30, 2026 | 6.77 | 6.77 | 6.38 | 6.49 | 6.49 | -2.26% | 50,639 |
| Jun 29, 2026 | 6.60 | 6.84 | 6.50 | 6.64 | 6.64 | 0.61% | 83,639 |
| Jun 25, 2026 | 6.90 | 7.00 | 6.59 | 6.60 | 6.60 | -4.76% | 183,807 |
| Jun 24, 2026 | 7.29 | 7.35 | 6.80 | 6.93 | 6.93 | -1.28% | 45,939 |
| Jun 23, 2026 | 7.34 | 7.36 | 7.00 | 7.02 | 7.02 | -2.50% | 20,254 |
| Jun 22, 2026 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 2.71% | 64,925 |
| Jun 19, 2026 | 7.20 | 7.20 | 7.00 | 7.01 | 7.01 | -2.09% | 36,624 |
| Jun 18, 2026 | 7.01 | 7.35 | 7.01 | 7.16 | 7.16 | -1.78% | 23,882 |
| Jun 17, 2026 | 7.29 | 7.50 | 6.91 | 7.29 | 7.29 | 0.28% | 244,482 |
| Jun 16, 2026 | 7.42 | 7.60 | 7.16 | 7.27 | 7.27 | -3.07% | 25,092 |
| Jun 15, 2026 | 7.46 | 7.56 | 7.21 | 7.50 | 7.50 | 4.17% | 47,184 |
| Jun 12, 2026 | 7.45 | 7.51 | 7.16 | 7.20 | 7.20 | 0.56% | 38,945 |
| Jun 11, 2026 | 7.12 | 7.60 | 7.00 | 7.16 | 7.16 | -1.51% | 77,221 |
| Jun 10, 2026 | 7.21 | 7.40 | 6.90 | 7.27 | 7.27 | 0.83% | 79,044 |
| Jun 9, 2026 | 7.36 | 7.36 | 6.81 | 7.21 | 7.21 | 0.84% | 94,778 |
| Jun 8, 2026 | 7.32 | 7.33 | 6.83 | 7.15 | 7.15 | -0.42% | 19,070 |
| Jun 5, 2026 | 7.14 | 7.26 | 6.90 | 7.18 | 7.18 | 3.01% | 64,279 |
| Jun 4, 2026 | 7.13 | 7.25 | 6.85 | 6.97 | 6.97 | -2.38% | 32,868 |
| Jun 3, 2026 | 7.15 | 7.50 | 7.09 | 7.14 | 7.14 | -4.29% | 74,663 |
| Jun 2, 2026 | 7.42 | 7.80 | 7.42 | 7.46 | 7.46 | -3.12% | 38,501 |
| Jun 1, 2026 | 7.63 | 7.90 | 7.45 | 7.70 | 7.70 | 1.72% | 76,855 |
| May 29, 2026 | 7.67 | 7.97 | 7.52 | 7.57 | 7.57 | -3.81% | 85,504 |
| May 27, 2026 | 7.82 | 8.10 | 7.52 | 7.87 | 7.87 | 1.55% | 132,889 |
| May 26, 2026 | 7.76 | 7.82 | 7.54 | 7.75 | 7.75 | 3.89% | 80,994 |
| May 25, 2026 | 7.40 | 7.61 | 7.40 | 7.46 | 7.46 | 2.90% | 118,026 |
| May 22, 2026 | 7.23 | 7.49 | 7.20 | 7.25 | 7.25 | 1.54% | 60,841 |
| May 21, 2026 | 7.14 | 7.49 | 6.84 | 7.14 | 7.14 | -0.14% | 166,338 |
| May 20, 2026 | 7.30 | 7.31 | 7.06 | 7.15 | 7.15 | -2.19% | 64,416 |
| May 19, 2026 | 7.69 | 7.70 | 7.31 | 7.31 | 7.31 | -4.94% | 71,558 |
| May 18, 2026 | 7.90 | 8.18 | 7.69 | 7.69 | 7.69 | -4.94% | 75,868 |
| May 15, 2026 | 8.35 | 8.49 | 8.00 | 8.09 | 8.09 | -2.41% | 83,393 |
| May 14, 2026 | 8.45 | 9.00 | 8.17 | 8.29 | 8.29 | -3.49% | 303,485 |
| May 13, 2026 | 8.55 | 8.59 | 8.31 | 8.59 | 8.59 | 4.88% | 275,834 |
| May 12, 2026 | 8.10 | 8.19 | 7.85 | 8.19 | 8.19 | 5.00% | 126,458 |
| May 11, 2026 | 7.81 | 7.81 | 7.08 | 7.80 | 7.80 | 4.84% | 667,681 |
| May 8, 2026 | 6.74 | 7.44 | 6.74 | 7.44 | 7.44 | 4.94% | 375,267 |
| May 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -4.96% | 101,604 |
| May 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.97% | 49,307 |
| May 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.96% | 84,016 |
| May 4, 2026 | 8.90 | 8.90 | 8.26 | 8.26 | 8.26 | -4.95% | 139,014 |
| Apr 30, 2026 | 9.25 | 9.54 | 8.69 | 8.69 | 8.69 | -4.92% | 412,451 |
| Apr 29, 2026 | 9.14 | 9.14 | 8.71 | 9.14 | 9.14 | 4.94% | 751,091 |