Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 7.16
-0.13 (-1.78%)
At close: Jun 18, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |