Star Health and Allied Insurance Company Limited (BOM:543412)
India · Delayed Price · Currency is INR 482.40
+6.00 (1.26%)
At close: Oct 8, 2025
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 482.50 | 484.75 | 472.10 | 478.80 | 478.80 | -0.75% | 49,473 |
| Oct 8, 2025 | 473.05 | 486.55 | 473.05 | 482.40 | 482.40 | 1.26% | 62,990 |
| Oct 7, 2025 | 457.20 | 480.75 | 454.85 | 476.40 | 476.40 | 4.20% | 67,506 |
| Oct 6, 2025 | 456.70 | 459.25 | 455.15 | 457.20 | 457.20 | 0.11% | 8,082 |
| Oct 3, 2025 | 457.05 | 459.75 | 453.05 | 456.70 | 456.70 | -0.38% | 23,473 |
| Oct 1, 2025 | 445.05 | 460.00 | 445.05 | 458.45 | 458.45 | 2.57% | 339,650 |
| Sep 30, 2025 | 438.85 | 452.95 | 438.85 | 446.95 | 446.95 | 1.73% | 16,031 |
| Sep 29, 2025 | 444.95 | 448.00 | 432.30 | 439.35 | 439.35 | -1.42% | 17,768 |
| Sep 26, 2025 | 445.90 | 452.90 | 444.75 | 445.70 | 445.70 | -2.10% | 21,760 |
| Sep 25, 2025 | 459.45 | 460.40 | 450.80 | 455.25 | 455.25 | 0.18% | 12,808 |
| Sep 24, 2025 | 450.20 | 460.85 | 449.25 | 454.45 | 454.45 | 0.81% | 33,802 |
| Sep 23, 2025 | 447.30 | 452.00 | 447.30 | 450.80 | 450.80 | 0.51% | 8,946 |
| Sep 22, 2025 | 448.75 | 454.90 | 448.00 | 448.50 | 448.50 | -0.08% | 13,194 |
| Sep 19, 2025 | 449.95 | 457.00 | 446.00 | 448.85 | 448.85 | 0.16% | 28,764 |
| Sep 18, 2025 | 449.05 | 452.80 | 444.05 | 448.15 | 448.15 | -0.57% | 26,345 |
| Sep 17, 2025 | 450.65 | 453.80 | 446.50 | 450.70 | 450.70 | 0.02% | 13,692 |
| Sep 16, 2025 | 442.75 | 452.55 | 438.95 | 450.60 | 450.60 | 2.49% | 110,669 |
| Sep 15, 2025 | 440.20 | 444.70 | 435.60 | 439.65 | 439.65 | -0.92% | 46,849 |
| Sep 12, 2025 | 444.95 | 445.00 | 439.20 | 443.75 | 443.75 | 0.11% | 8,262 |
| Sep 11, 2025 | 438.80 | 445.45 | 438.00 | 443.25 | 443.25 | 1.06% | 15,366 |
| Sep 10, 2025 | 444.35 | 444.50 | 437.35 | 438.60 | 438.60 | -0.19% | 19,316 |
| Sep 9, 2025 | 443.85 | 450.00 | 438.00 | 439.45 | 439.45 | -2.63% | 25,573 |
| Sep 8, 2025 | 442.25 | 456.90 | 439.75 | 451.30 | 451.30 | 2.08% | 76,940 |
| Sep 5, 2025 | 445.15 | 451.25 | 439.65 | 442.10 | 442.10 | -0.46% | 54,937 |
| Sep 4, 2025 | 494.40 | 494.40 | 441.10 | 444.15 | 444.15 | -1.76% | 356,917 |
| Sep 3, 2025 | 440.95 | 453.95 | 440.95 | 452.10 | 452.10 | 2.83% | 18,912 |
| Sep 2, 2025 | 450.45 | 455.00 | 437.75 | 439.65 | 439.65 | -2.23% | 53,880 |
| Sep 1, 2025 | 448.10 | 451.95 | 445.25 | 449.70 | 449.70 | 0.44% | 40,101 |
| Aug 29, 2025 | 444.70 | 456.85 | 443.15 | 447.75 | 447.75 | 0.89% | 102,930 |
| Aug 28, 2025 | 433.25 | 450.00 | 428.85 | 443.80 | 443.80 | 2.01% | 44,250 |
| Aug 26, 2025 | 442.90 | 442.90 | 428.20 | 435.05 | 435.05 | -1.88% | 22,669 |
| Aug 25, 2025 | 445.95 | 446.50 | 436.55 | 443.40 | 443.40 | -0.29% | 26,539 |
| Aug 22, 2025 | 440.30 | 447.05 | 435.95 | 444.70 | 444.70 | 1.01% | 43,961 |
| Aug 21, 2025 | 440.05 | 449.45 | 437.55 | 440.25 | 440.25 | 0.92% | 785,257 |
| Aug 20, 2025 | 439.00 | 444.55 | 435.05 | 436.25 | 436.25 | -0.54% | 16,853 |
| Aug 19, 2025 | 450.90 | 450.90 | 437.90 | 438.60 | 438.60 | -1.76% | 54,097 |
| Aug 18, 2025 | 454.80 | 461.90 | 443.30 | 446.45 | 446.45 | 1.85% | 67,180 |
| Aug 14, 2025 | 449.45 | 454.70 | 436.65 | 438.35 | 438.35 | -1.35% | 33,068 |
| Aug 13, 2025 | 444.85 | 450.00 | 441.55 | 444.35 | 444.35 | -0.11% | 45,008 |
| Aug 12, 2025 | 430.50 | 446.00 | 430.50 | 444.85 | 444.85 | 1.94% | 22,979 |
| Aug 11, 2025 | 435.85 | 440.40 | 433.85 | 436.40 | 436.40 | 0.45% | 9,695 |
| Aug 8, 2025 | 433.20 | 437.50 | 430.50 | 434.45 | 434.45 | 0.03% | 9,885 |
| Aug 7, 2025 | 430.40 | 436.45 | 425.90 | 434.30 | 434.30 | 1.00% | 11,290 |
| Aug 6, 2025 | 435.95 | 436.10 | 425.65 | 430.00 | 430.00 | 0.20% | 13,394 |
| Aug 5, 2025 | 435.95 | 437.15 | 426.10 | 429.15 | 429.15 | -1.50% | 38,818 |
| Aug 4, 2025 | 443.65 | 443.65 | 421.35 | 435.70 | 435.70 | 0.05% | 20,919 |
| Aug 1, 2025 | 444.35 | 444.40 | 432.00 | 435.50 | 435.50 | -2.02% | 11,316 |
| Jul 31, 2025 | 444.95 | 449.55 | 438.55 | 444.50 | 444.50 | -0.76% | 38,929 |
| Jul 30, 2025 | 424.80 | 450.65 | 422.00 | 447.90 | 447.90 | 4.97% | 123,335 |
| Jul 29, 2025 | 416.05 | 428.75 | 416.05 | 426.70 | 426.70 | 0.80% | 11,937 |