Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 4.000
-0.090 (-2.20%)
At close: Oct 5, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.94 | 4.16 | 3.94 | 4.00 | 4.00 | -2.20% | 76,861 |
| Oct 1, 2026 | 4.15 | 4.15 | 3.91 | 4.09 | 4.09 | 0.49% | 54,996 |
| Sep 30, 2026 | 4.38 | 4.38 | 4.06 | 4.07 | 4.07 | -3.33% | 90,383 |
| Sep 29, 2026 | 4.39 | 4.39 | 4.17 | 4.21 | 4.21 | - | 45,360 |
| Sep 28, 2026 | 4.55 | 4.55 | 4.16 | 4.21 | 4.21 | -3.66% | 127,936 |
| Sep 25, 2026 | 4.42 | 4.56 | 4.31 | 4.37 | 4.37 | -2.89% | 57,583 |
| Sep 24, 2026 | 4.76 | 4.89 | 4.50 | 4.50 | 4.50 | -4.86% | 137,855 |
| Sep 23, 2026 | 4.74 | 4.77 | 4.37 | 4.73 | 4.73 | 3.96% | 65,187 |
| Sep 22, 2026 | 4.64 | 4.79 | 4.43 | 4.55 | 4.55 | -1.94% | 47,797 |
| Sep 21, 2026 | 4.71 | 4.86 | 4.51 | 4.64 | 4.64 | -0.22% | 30,397 |
| Sep 18, 2026 | 4.80 | 4.81 | 4.60 | 4.65 | 4.65 | 1.31% | 157,433 |
| Sep 17, 2026 | 4.31 | 4.66 | 4.31 | 4.59 | 4.59 | 3.38% | 85,988 |
| Sep 16, 2026 | 4.81 | 4.81 | 4.42 | 4.44 | 4.44 | -4.52% | 82,338 |
| Sep 15, 2026 | 4.87 | 4.99 | 4.64 | 4.65 | 4.65 | -4.71% | 109,022 |
| Sep 11, 2026 | 5.07 | 5.07 | 4.77 | 4.88 | 4.88 | -2.40% | 77,345 |
| Sep 10, 2026 | 5.08 | 5.28 | 5.00 | 5.00 | 5.00 | -3.47% | 71,086 |
| Sep 9, 2026 | 5.28 | 5.28 | 5.03 | 5.18 | 5.18 | -0.58% | 42,969 |
| Sep 8, 2026 | 5.01 | 5.23 | 5.01 | 5.21 | 5.21 | 3.17% | 82,187 |
| Sep 7, 2026 | 5.36 | 5.36 | 5.00 | 5.05 | 5.05 | -1.94% | 87,684 |
| Sep 4, 2026 | 4.91 | 5.15 | 4.91 | 5.15 | 5.15 | 4.89% | 192,461 |
| Sep 3, 2026 | 5.10 | 5.13 | 4.71 | 4.91 | 4.91 | -0.81% | 147,501 |
| Sep 2, 2026 | 4.95 | 5.15 | 4.92 | 4.95 | 4.95 | 0.61% | 116,717 |
| Sep 1, 2026 | 5.23 | 5.23 | 4.83 | 4.92 | 4.92 | -1.40% | 102,361 |
| Aug 31, 2026 | 5.11 | 5.11 | 4.90 | 4.99 | 4.99 | -0.20% | 208,440 |
| Aug 28, 2026 | 5.10 | 5.10 | 4.92 | 5.00 | 5.00 | 0.20% | 219,592 |
| Aug 27, 2026 | 5.19 | 5.19 | 4.90 | 4.99 | 4.99 | -1.96% | 34,997 |
| Aug 26, 2026 | 5.07 | 5.26 | 4.86 | 5.09 | 5.09 | 0.39% | 93,371 |
| Aug 25, 2026 | 5.32 | 5.32 | 5.02 | 5.07 | 5.07 | -1.55% | 112,324 |
| Aug 24, 2026 | 5.30 | 5.43 | 5.10 | 5.15 | 5.15 | -0.58% | 715,204 |
| Aug 21, 2026 | 5.42 | 5.42 | 5.10 | 5.18 | 5.18 | -1.33% | 14,887 |
| Aug 20, 2026 | 5.42 | 5.42 | 4.99 | 5.25 | 5.25 | 0.77% | 32,870 |
| Aug 19, 2026 | 5.25 | 5.30 | 5.05 | 5.21 | 5.21 | -1.14% | 40,653 |
| Aug 18, 2026 | 5.20 | 5.40 | 4.95 | 5.27 | 5.27 | 1.54% | 65,366 |
| Aug 17, 2026 | 5.08 | 5.24 | 4.79 | 5.19 | 5.19 | 3.39% | 107,503 |
| Aug 14, 2026 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -4.92% | 123,066 |
| Aug 13, 2026 | 5.70 | 5.70 | 5.18 | 5.28 | 5.28 | -3.12% | 101,048 |
| Aug 12, 2026 | 5.94 | 5.94 | 5.43 | 5.45 | 5.45 | -4.55% | 86,751 |
| Aug 11, 2026 | 5.84 | 5.84 | 5.65 | 5.71 | 5.71 | - | 17,235 |
| Aug 10, 2026 | 5.88 | 5.99 | 5.60 | 5.71 | 5.71 | -2.73% | 51,702 |
| Aug 7, 2026 | 6.22 | 6.22 | 5.80 | 5.87 | 5.87 | -3.29% | 25,424 |
| Aug 6, 2026 | 6.25 | 6.25 | 5.85 | 6.07 | 6.07 | 0.33% | 32,015 |
| Aug 5, 2026 | 5.98 | 6.10 | 5.82 | 6.05 | 6.05 | 1.17% | 22,196 |
| Aug 4, 2026 | 6.00 | 6.25 | 5.76 | 5.98 | 5.98 | -0.33% | 122,092 |
| Aug 3, 2026 | 6.35 | 6.35 | 5.75 | 6.00 | 6.00 | -0.83% | 63,098 |
| Jul 31, 2026 | 6.06 | 6.35 | 6.00 | 6.05 | 6.05 | -0.17% | 12,946 |
| Jul 30, 2026 | 6.29 | 6.37 | 6.05 | 6.06 | 6.06 | -1.78% | 6,843 |
| Jul 29, 2026 | 6.24 | 6.27 | 6.04 | 6.17 | 6.17 | 0.82% | 27,241 |
| Jul 28, 2026 | 6.25 | 6.40 | 5.95 | 6.12 | 6.12 | 0.33% | 46,111 |
| Jul 27, 2026 | 5.91 | 6.34 | 5.81 | 6.10 | 6.10 | 0.83% | 17,451 |
| Jul 24, 2026 | 5.91 | 6.39 | 5.91 | 6.05 | 6.05 | -1.47% | 7,147 |