Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 6.22
+0.29 (4.89%)
At close: Apr 17, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 6.33 | 6.33 | 6.01 | 6.09 | 6.09 | 0.16% | 83,789 |
| Mar 5, 2026 | 6.38 | 6.38 | 5.87 | 6.08 | 6.08 | -1.30% | 131,370 |
| Mar 4, 2026 | 6.16 | 6.43 | 6.16 | 6.16 | 6.16 | -4.94% | 178,841 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.48 | 6.48 | 6.48 | -4.99% | 165,278 |
| Feb 27, 2026 | 7.19 | 7.38 | 6.79 | 6.82 | 6.82 | -4.48% | 296,402 |
| Feb 26, 2026 | 7.65 | 7.78 | 7.11 | 7.14 | 7.14 | -4.42% | 118,719 |
| Feb 25, 2026 | 8.19 | 8.19 | 7.47 | 7.47 | 7.47 | -4.96% | 191,889 |
| Feb 24, 2026 | 8.04 | 8.35 | 7.72 | 7.86 | 7.86 | -2.36% | 296,481 |
| Feb 23, 2026 | 7.79 | 8.37 | 7.79 | 8.05 | 8.05 | -1.83% | 132,737 |
| Feb 20, 2026 | 8.50 | 8.78 | 8.17 | 8.20 | 8.20 | -4.54% | 211,021 |
| Feb 19, 2026 | 9.13 | 9.28 | 8.40 | 8.59 | 8.59 | -2.83% | 222,301 |
| Feb 18, 2026 | 8.89 | 9.13 | 8.83 | 8.84 | 8.84 | -0.23% | 107,842 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.50 | 8.86 | 8.86 | 3.14% | 80,588 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.57 | 8.59 | 8.59 | -4.77% | 106,590 |
| Feb 13, 2026 | 9.68 | 9.68 | 8.95 | 9.02 | 9.02 | -3.74% | 77,661 |
| Feb 12, 2026 | 9.76 | 10.22 | 9.30 | 9.37 | 9.37 | -3.90% | 64,986 |
| Feb 11, 2026 | 9.88 | 10.00 | 9.51 | 9.75 | 9.75 | -0.20% | 63,512 |
| Feb 10, 2026 | 9.84 | 10.13 | 9.50 | 9.77 | 9.77 | -0.61% | 59,485 |
| Feb 9, 2026 | 10.78 | 10.78 | 9.80 | 9.83 | 9.83 | -4.66% | 242,647 |
| Feb 6, 2026 | 10.81 | 10.94 | 10.15 | 10.31 | 10.31 | -2.00% | 63,330 |
| Feb 5, 2026 | 11.09 | 11.09 | 10.30 | 10.52 | 10.52 | -0.66% | 138,800 |
| Feb 4, 2026 | 10.55 | 10.95 | 10.30 | 10.59 | 10.59 | 0.38% | 19,309 |
| Feb 3, 2026 | 11.10 | 11.10 | 10.23 | 10.55 | 10.55 | -0.38% | 50,521 |
| Feb 2, 2026 | 11.50 | 11.50 | 10.52 | 10.59 | 10.59 | -4.08% | 27,188 |