Star Health and Allied Insurance Company Limited (BOM:543412)
India · Delayed Price · Currency is INR 430.00
+0.85 (0.20%)
At close: Aug 6, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 421.20 | 426.25 | 418.85 | 423.30 | 423.30 | -0.42% | 27,397 |
| Jul 25, 2025 | 425.70 | 433.25 | 422.80 | 425.10 | 425.10 | -1.27% | 19,737 |
| Jul 24, 2025 | 443.05 | 445.35 | 428.00 | 430.55 | 430.55 | -2.65% | 13,054 |
| Jul 23, 2025 | 444.00 | 448.15 | 439.80 | 442.25 | 442.25 | -0.49% | 17,195 |
| Jul 22, 2025 | 443.55 | 446.00 | 436.15 | 444.45 | 444.45 | 0.49% | 9,381 |
| Jul 21, 2025 | 432.20 | 443.60 | 429.65 | 442.30 | 442.30 | 2.08% | 11,657 |
| Jul 18, 2025 | 436.10 | 437.70 | 432.00 | 433.30 | 433.30 | -0.15% | 9,922 |
| Jul 17, 2025 | 442.55 | 442.55 | 432.00 | 433.95 | 433.95 | -1.26% | 32,945 |
| Jul 16, 2025 | 430.05 | 452.05 | 429.05 | 439.50 | 439.50 | 2.63% | 63,296 |
| Jul 15, 2025 | 436.80 | 436.80 | 421.00 | 428.25 | 428.25 | 1.51% | 13,506 |
| Jul 14, 2025 | 424.40 | 425.60 | 419.00 | 421.90 | 421.90 | -1.09% | 23,772 |
| Jul 11, 2025 | 427.15 | 427.45 | 418.25 | 426.55 | 426.55 | -0.13% | 16,071 |
| Jul 10, 2025 | 430.25 | 435.50 | 424.95 | 427.10 | 427.10 | -1.37% | 23,711 |
| Jul 9, 2025 | 427.70 | 437.65 | 425.15 | 433.05 | 433.05 | 1.25% | 47,411 |
| Jul 8, 2025 | 421.05 | 428.30 | 421.05 | 427.70 | 427.70 | 1.34% | 28,522 |
| Jul 7, 2025 | 423.00 | 423.20 | 417.80 | 422.05 | 422.05 | -0.27% | 12,080 |
| Jul 4, 2025 | 419.05 | 425.00 | 417.30 | 423.20 | 423.20 | 1.06% | 15,153 |
| Jul 3, 2025 | 424.65 | 424.65 | 415.00 | 418.75 | 418.75 | -0.53% | 26,251 |
| Jul 2, 2025 | 423.05 | 431.30 | 413.80 | 421.00 | 421.00 | -0.63% | 24,383 |
| Jul 1, 2025 | 427.25 | 427.65 | 413.15 | 423.65 | 423.65 | 0.26% | 24,460 |
| Jun 30, 2025 | 421.40 | 424.50 | 414.00 | 422.55 | 422.55 | 0.98% | 41,985 |
| Jun 27, 2025 | 429.90 | 430.35 | 417.50 | 418.45 | 418.45 | -1.19% | 42,858 |
| Jun 26, 2025 | 437.30 | 441.00 | 421.45 | 423.50 | 423.50 | -1.58% | 59,949 |
| Jun 25, 2025 | 420.15 | 441.85 | 419.40 | 430.30 | 430.30 | 0.53% | 223,224 |
| Jun 24, 2025 | 434.05 | 436.55 | 424.00 | 428.05 | 428.05 | -0.71% | 25,439 |
| Jun 23, 2025 | 423.15 | 434.65 | 419.20 | 431.10 | 431.10 | 1.34% | 16,052 |
| Jun 20, 2025 | 439.95 | 439.95 | 422.40 | 425.40 | 425.40 | -0.54% | 23,625 |
| Jun 19, 2025 | 433.15 | 436.00 | 423.00 | 427.70 | 427.70 | -1.37% | 11,735 |
| Jun 18, 2025 | 438.00 | 444.00 | 431.70 | 433.65 | 433.65 | -1.08% | 20,087 |
| Jun 17, 2025 | 446.35 | 454.30 | 430.80 | 438.40 | 438.40 | -2.71% | 29,162 |
| Jun 16, 2025 | 440.55 | 453.60 | 436.45 | 450.60 | 450.60 | 1.54% | 27,944 |
| Jun 13, 2025 | 438.65 | 455.75 | 438.60 | 443.75 | 443.75 | -2.58% | 35,413 |
| Jun 12, 2025 | 463.05 | 463.55 | 452.00 | 455.50 | 455.50 | -1.65% | 23,749 |
| Jun 11, 2025 | 458.00 | 464.90 | 457.90 | 463.15 | 463.15 | 0.39% | 8,721 |
| Jun 10, 2025 | 463.10 | 469.30 | 453.20 | 461.35 | 461.35 | -1.09% | 25,234 |
| Jun 9, 2025 | 474.60 | 474.60 | 465.00 | 466.45 | 466.45 | -0.73% | 14,594 |
| Jun 6, 2025 | 468.05 | 470.80 | 464.05 | 469.90 | 469.90 | -0.16% | 23,960 |
| Jun 5, 2025 | 459.05 | 477.00 | 459.05 | 470.65 | 470.65 | 0.79% | 8,910 |
| Jun 4, 2025 | 472.05 | 480.35 | 465.70 | 466.95 | 466.95 | -1.16% | 12,936 |
| Jun 3, 2025 | 472.00 | 479.95 | 467.25 | 472.45 | 472.45 | -0.40% | 39,087 |
| Jun 2, 2025 | 477.00 | 480.00 | 470.00 | 474.35 | 474.35 | -0.64% | 104,831 |