Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 5.18
-0.07 (-1.33%)
At close: Aug 21, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.19 | 6.19 | 6.05 | 6.14 | 6.14 | -0.49% | 3,142 |
| Jul 22, 2026 | 5.92 | 6.30 | 5.92 | 6.17 | 6.17 | 1.48% | 31,776 |
| Jul 21, 2026 | 6.42 | 6.42 | 6.05 | 6.08 | 6.08 | -1.94% | 18,729 |
| Jul 20, 2026 | 6.37 | 6.37 | 6.10 | 6.20 | 6.20 | 2.14% | 85,265 |
| Jul 17, 2026 | 6.20 | 6.28 | 6.00 | 6.07 | 6.07 | -3.80% | 44,221 |
| Jul 16, 2026 | 6.27 | 6.47 | 6.12 | 6.31 | 6.31 | 0.64% | 19,117 |
| Jul 15, 2026 | 6.29 | 6.30 | 6.05 | 6.27 | 6.27 | -0.48% | 14,830 |
| Jul 14, 2026 | 6.47 | 6.62 | 6.20 | 6.30 | 6.30 | -0.63% | 21,030 |
| Jul 13, 2026 | 6.06 | 6.35 | 6.01 | 6.34 | 6.34 | 4.79% | 42,563 |
| 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 |