Star Housing Finance Limited (BOM:539017)
India · Delayed Price · Currency is INR 4.040
-0.050 (-1.22%)
At close: Nov 9, 2026
Star Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.17 | 4.17 | 3.91 | 4.04 | 4.04 | -1.22% | 2,035 |
| Nov 8, 2026 | 4.15 | 4.15 | 3.78 | 4.09 | 4.09 | 3.02% | 15,228 |
| Nov 6, 2026 | 4.00 | 4.07 | 3.85 | 3.97 | 3.97 | 1.02% | 9,144 |
| Nov 5, 2026 | 4.12 | 4.12 | 3.86 | 3.93 | 3.93 | -3.20% | 20,002 |
| Nov 4, 2026 | 4.18 | 4.18 | 3.84 | 4.06 | 4.06 | 0.50% | 9,173 |
| Nov 3, 2026 | 4.13 | 4.13 | 3.79 | 4.04 | 4.04 | 2.02% | 30,016 |
| Nov 2, 2026 | 4.08 | 4.08 | 3.73 | 3.96 | 3.96 | 1.28% | 5,696 |
| Oct 30, 2026 | 3.97 | 4.03 | 3.66 | 3.91 | 3.91 | 1.56% | 15,066 |
| Oct 29, 2026 | 3.79 | 3.91 | 3.75 | 3.85 | 3.85 | 1.58% | 24,001 |
| Oct 28, 2026 | 3.96 | 3.96 | 3.70 | 3.79 | 3.79 | 0.26% | 17,898 |
| Oct 27, 2026 | 3.84 | 3.90 | 3.68 | 3.78 | 3.78 | -1.82% | 72,507 |
| Oct 26, 2026 | 4.13 | 4.15 | 3.85 | 3.85 | 3.85 | -4.94% | 73,787 |
| Oct 23, 2026 | 4.21 | 4.47 | 4.05 | 4.05 | 4.05 | -4.93% | 16,076 |
| Oct 22, 2026 | 4.41 | 4.41 | 4.17 | 4.26 | 4.26 | -0.93% | 22,706 |
| Oct 21, 2026 | 4.35 | 4.42 | 4.13 | 4.30 | 4.30 | 1.18% | 42,425 |
| Oct 19, 2026 | 4.35 | 4.35 | 4.20 | 4.25 | 4.25 | 1.92% | 18,416 |
| Oct 16, 2026 | 4.13 | 4.17 | 3.90 | 4.17 | 4.17 | 4.77% | 93,634 |
| Oct 15, 2026 | 4.06 | 4.21 | 3.96 | 3.98 | 3.98 | -1.97% | 36,626 |
| Oct 14, 2026 | 3.95 | 4.19 | 3.94 | 4.06 | 4.06 | 0.74% | 8,647 |
| Oct 13, 2026 | 4.09 | 4.09 | 3.89 | 4.03 | 4.03 | 1.77% | 61,576 |
| Oct 12, 2026 | 4.11 | 4.11 | 3.88 | 3.96 | 3.96 | -0.25% | 19,178 |
| Oct 9, 2026 | 3.83 | 4.04 | 3.83 | 3.97 | 3.97 | 1.53% | 9,387 |
| Oct 8, 2026 | 3.90 | 4.18 | 3.86 | 3.91 | 3.91 | -2.49% | 50,083 |
| Oct 7, 2026 | 4.17 | 4.27 | 3.89 | 4.01 | 4.01 | -1.96% | 109,509 |
| Oct 6, 2026 | 3.91 | 4.10 | 3.91 | 4.09 | 4.09 | 2.25% | 41,223 |
| 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 |