Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 7.25
+0.11 (1.54%)
At close: May 22, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 90,141 |
| Apr 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 119,864 |
| Apr 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.91% | 92,550 |
| Apr 23, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 4.87% | 94,588 |
| Apr 22, 2026 | 7.19 | 7.19 | 7.17 | 7.19 | 7.19 | 4.96% | 295,863 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.23 | 6.85 | 6.85 | 4.90% | 290,274 |
| Apr 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 4.98% | 202,433 |
| Apr 17, 2026 | 6.22 | 6.22 | 6.21 | 6.22 | 6.22 | 4.89% | 231,566 |
| Apr 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.96% | 35,999 |
| Apr 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.82% | 86,666 |
| Apr 13, 2026 | 5.39 | 5.39 | 5.31 | 5.39 | 5.39 | 4.86% | 320,017 |
| Apr 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.90% | 41,750 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 211,863 |
| Apr 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.94% | 133,269 |
| Apr 7, 2026 | 4.45 | 4.45 | 4.36 | 4.45 | 4.45 | 4.95% | 261,986 |
| Apr 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | 2,632 |
| Apr 2, 2026 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 4.94% | 62,958 |
| Apr 1, 2026 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | 4.90% | 19,051 |
| Mar 30, 2026 | 3.87 | 3.95 | 3.67 | 3.67 | 3.67 | -4.92% | 221,366 |
| Mar 27, 2026 | 4.05 | 4.17 | 3.85 | 3.86 | 3.86 | -4.69% | 414,173 |
| Mar 25, 2026 | 4.18 | 4.22 | 3.90 | 4.05 | 4.05 | 0.75% | 392,425 |
| Mar 24, 2026 | 4.24 | 4.24 | 3.89 | 4.02 | 4.02 | -1.23% | 307,408 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.00 | 4.07 | 4.07 | -1.93% | 220,231 |
| Mar 20, 2026 | 4.36 | 4.55 | 4.15 | 4.15 | 4.15 | -4.82% | 433,922 |
| Mar 19, 2026 | 4.74 | 4.75 | 4.35 | 4.36 | 4.36 | -4.60% | 261,580 |
| Mar 18, 2026 | 4.16 | 4.57 | 4.16 | 4.57 | 4.57 | 4.82% | 492,445 |
| Mar 17, 2026 | 4.36 | 4.50 | 4.36 | 4.36 | 4.36 | -4.80% | 248,333 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.58 | 4.58 | 4.58 | -4.98% | 170,480 |
| Mar 13, 2026 | 5.17 | 5.17 | 4.82 | 4.82 | 4.82 | -4.93% | 431,510 |
| Mar 12, 2026 | 5.38 | 5.39 | 5.07 | 5.07 | 5.07 | -4.88% | 420,056 |
| Mar 11, 2026 | 5.75 | 5.75 | 5.32 | 5.33 | 5.33 | -4.65% | 253,777 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.51 | 5.59 | 5.59 | -3.62% | 159,555 |
| Mar 9, 2026 | 6.24 | 6.24 | 5.79 | 5.80 | 5.80 | -4.76% | 154,927 |