Star Health and Allied Insurance Company Limited (BOM:543412)
India · Delayed Price · Currency is INR 435.70
+0.75 (0.17%)
At close: Jan 21, 2026
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 445.00 | 445.05 | 423.65 | 425.45 | 425.45 | -2.50% | 22,931 |
| Jan 22, 2026 | 435.35 | 439.05 | 433.40 | 436.35 | 436.35 | 0.15% | 7,585 |
| Jan 21, 2026 | 431.65 | 438.35 | 431.30 | 435.70 | 435.70 | 0.17% | 11,893 |
| Jan 20, 2026 | 438.15 | 442.35 | 432.50 | 434.95 | 434.95 | -0.73% | 11,508 |
| Jan 19, 2026 | 435.10 | 442.55 | 435.10 | 438.15 | 438.15 | -0.59% | 9,742 |
| Jan 16, 2026 | 441.70 | 446.95 | 438.00 | 440.75 | 440.75 | -1.24% | 24,723 |
| Jan 14, 2026 | 447.20 | 451.80 | 445.00 | 446.30 | 446.30 | -0.19% | 9,168 |
| Jan 13, 2026 | 440.05 | 454.90 | 440.05 | 447.15 | 447.15 | 0.51% | 43,657 |
| Jan 12, 2026 | 447.15 | 447.20 | 438.95 | 444.90 | 444.90 | -1.13% | 19,781 |
| Jan 9, 2026 | 447.65 | 458.00 | 442.70 | 450.00 | 450.00 | 0.52% | 532,880 |
| Jan 8, 2026 | 443.60 | 461.25 | 443.60 | 447.65 | 447.65 | 0.61% | 75,271 |
| Jan 7, 2026 | 450.00 | 451.05 | 442.80 | 444.95 | 444.95 | -1.60% | 61,849 |
| Jan 6, 2026 | 455.85 | 457.50 | 450.25 | 452.20 | 452.20 | -1.30% | 9,835 |
| Jan 5, 2026 | 460.90 | 460.90 | 455.05 | 458.15 | 458.15 | -0.35% | 16,090 |
| Jan 2, 2026 | 462.85 | 469.80 | 458.35 | 459.75 | 459.75 | -0.78% | 4,314 |
| Jan 1, 2026 | 454.20 | 467.50 | 454.20 | 463.35 | 463.35 | 1.84% | 25,839 |
| Dec 31, 2025 | 444.10 | 455.60 | 444.10 | 455.00 | 455.00 | 1.42% | 14,180 |
| Dec 30, 2025 | 441.80 | 450.70 | 440.95 | 448.65 | 448.65 | 1.57% | 24,113 |
| Dec 29, 2025 | 437.10 | 446.15 | 437.10 | 441.70 | 441.70 | -0.33% | 6,554 |
| Dec 26, 2025 | 446.10 | 456.05 | 442.50 | 443.15 | 443.15 | -2.29% | 21,859 |
| Dec 24, 2025 | 459.70 | 460.90 | 452.65 | 453.55 | 453.55 | -1.33% | 7,397 |
| Dec 23, 2025 | 461.60 | 462.25 | 457.85 | 459.65 | 459.65 | -0.35% | 2,977 |
| Dec 22, 2025 | 460.45 | 466.20 | 459.00 | 461.25 | 461.25 | -0.80% | 12,801 |
| Dec 19, 2025 | 455.70 | 467.45 | 455.70 | 464.95 | 464.95 | 0.83% | 5,604 |
| Dec 18, 2025 | 460.05 | 465.90 | 457.70 | 461.10 | 461.10 | -0.05% | 6,825 |
| Dec 17, 2025 | 461.30 | 463.30 | 457.45 | 461.35 | 461.35 | 0.05% | 6,634 |
| Dec 16, 2025 | 468.50 | 468.50 | 455.55 | 461.10 | 461.10 | -1.52% | 13,169 |
| Dec 15, 2025 | 464.50 | 476.20 | 464.25 | 468.20 | 468.20 | 0.80% | 7,799 |
| Dec 12, 2025 | 466.00 | 468.15 | 462.00 | 464.50 | 464.50 | -0.12% | 5,969 |
| Dec 11, 2025 | 468.40 | 469.70 | 464.25 | 465.05 | 465.05 | -0.80% | 5,397 |
| Dec 10, 2025 | 470.15 | 475.30 | 467.35 | 468.80 | 468.80 | -0.34% | 7,903 |
| Dec 9, 2025 | 460.35 | 471.75 | 456.70 | 470.40 | 470.40 | 1.83% | 19,245 |
| Dec 8, 2025 | 458.10 | 470.75 | 456.10 | 461.95 | 461.95 | 0.85% | 47,244 |
| Dec 5, 2025 | 464.05 | 468.65 | 455.50 | 458.05 | 458.05 | -1.42% | 7,871 |
| Dec 4, 2025 | 471.80 | 472.20 | 463.95 | 464.65 | 464.65 | -1.59% | 16,073 |
| Dec 3, 2025 | 475.55 | 481.05 | 470.05 | 472.15 | 472.15 | -1.48% | 16,664 |
| Dec 2, 2025 | 480.05 | 484.70 | 477.85 | 479.25 | 479.25 | -0.29% | 10,994 |
| Dec 1, 2025 | 488.20 | 491.95 | 479.70 | 480.65 | 480.65 | -1.54% | 20,543 |
| Nov 28, 2025 | 492.15 | 492.15 | 483.30 | 488.15 | 488.15 | -0.52% | 10,261 |
| Nov 27, 2025 | 490.00 | 493.05 | 487.55 | 490.70 | 490.70 | 0.14% | 13,554 |
| Nov 26, 2025 | 493.55 | 495.65 | 485.90 | 490.00 | 490.00 | -1.19% | 560,124 |
| Nov 25, 2025 | 493.50 | 497.45 | 486.20 | 495.90 | 495.90 | -0.18% | 7,760 |
| Nov 24, 2025 | 492.85 | 499.70 | 481.30 | 496.80 | 496.80 | 1.24% | 13,896 |
| Nov 21, 2025 | 503.30 | 505.00 | 486.90 | 490.70 | 490.70 | -2.92% | 15,452 |
| Nov 20, 2025 | 502.45 | 509.85 | 502.45 | 505.45 | 505.45 | -0.31% | 8,954 |
| Nov 19, 2025 | 518.95 | 518.95 | 505.00 | 507.00 | 507.00 | -1.67% | 20,883 |
| Nov 18, 2025 | 521.10 | 524.85 | 512.45 | 515.60 | 515.60 | -0.78% | 904,513 |
| Nov 17, 2025 | 527.60 | 533.90 | 518.10 | 519.65 | 519.65 | -0.71% | 54,365 |
| Nov 14, 2025 | 482.70 | 531.40 | 482.70 | 523.35 | 523.35 | 4.44% | 196,931 |
| Nov 13, 2025 | 497.05 | 504.75 | 495.70 | 501.10 | 501.10 | 0.77% | 21,095 |