Star Health and Allied Insurance Company Limited (BOM:543412)
India · Delayed Price · Currency is INR 519.25
-27.55 (-5.04%)
At close: Oct 28, 2026
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 550.00 | 560.40 | 503.00 | 519.25 | 519.25 | -5.04% | 108,890 |
| Oct 27, 2026 | 535.20 | 548.80 | 535.20 | 546.80 | 546.80 | 1.58% | 7,662 |
| Oct 26, 2026 | 534.90 | 541.30 | 527.00 | 538.30 | 538.30 | 1.58% | 5,453 |
| Oct 23, 2026 | 535.65 | 542.20 | 525.25 | 529.95 | 529.95 | -2.06% | 5,121 |
| Oct 22, 2026 | 535.50 | 544.50 | 534.20 | 541.10 | 541.10 | -0.14% | 6,785 |
| Oct 21, 2026 | 545.05 | 546.60 | 535.75 | 541.85 | 541.85 | 0.02% | 7,449 |
| Oct 19, 2026 | 548.30 | 549.10 | 541.25 | 541.75 | 541.75 | -1.27% | 2,134 |
| Oct 16, 2026 | 544.50 | 550.00 | 542.35 | 548.70 | 548.70 | -0.24% | 5,567 |
| Oct 15, 2026 | 559.25 | 559.25 | 547.40 | 550.00 | 550.00 | -0.65% | 5,514 |
| Oct 14, 2026 | 552.95 | 558.50 | 551.00 | 553.60 | 553.60 | -1.05% | 3,960 |
| Oct 13, 2026 | 559.20 | 572.00 | 552.40 | 559.45 | 559.45 | -0.44% | 20,044 |
| Oct 12, 2026 | 558.70 | 564.45 | 550.95 | 561.90 | 561.90 | 1.81% | 10,717 |
| Oct 9, 2026 | 546.00 | 553.95 | 542.85 | 551.90 | 551.90 | 1.22% | 10,456 |
| Oct 8, 2026 | 554.35 | 567.95 | 542.45 | 545.25 | 545.25 | -1.62% | 23,936 |
| Oct 7, 2026 | 551.00 | 557.90 | 547.40 | 554.25 | 554.25 | 0.66% | 16,128 |
| Oct 6, 2026 | 550.00 | 552.90 | 539.75 | 550.60 | 550.60 | 2.97% | 26,348 |
| Oct 5, 2026 | 539.00 | 541.15 | 531.05 | 534.70 | 534.70 | -0.51% | 16,150 |
| Oct 1, 2026 | 535.05 | 540.45 | 523.50 | 537.45 | 537.45 | 0.61% | 37,328 |
| Sep 30, 2026 | 544.75 | 544.75 | 532.60 | 534.20 | 534.20 | -0.71% | 12,084 |
| Sep 29, 2026 | 552.90 | 558.20 | 536.35 | 538.00 | 538.00 | -2.60% | 11,034 |
| Sep 28, 2026 | 550.70 | 559.10 | 550.20 | 552.35 | 552.35 | -0.99% | 1,080,692 |
| Sep 25, 2026 | 549.90 | 569.05 | 549.90 | 557.90 | 557.90 | 1.45% | 87,707 |
| Sep 24, 2026 | 525.50 | 553.45 | 516.00 | 549.90 | 549.90 | 0.11% | 52,185 |
| Sep 23, 2026 | 555.05 | 555.10 | 542.45 | 549.30 | 549.30 | 0.95% | 6,744 |
| Sep 22, 2026 | 545.55 | 546.80 | 540.25 | 544.15 | 544.15 | 0.27% | 4,529 |
| Sep 21, 2026 | 543.85 | 548.30 | 541.00 | 542.70 | 542.70 | -0.75% | 4,000 |
| Sep 18, 2026 | 556.35 | 558.95 | 541.50 | 546.80 | 546.80 | -2.36% | 59,498 |
| Sep 17, 2026 | 548.65 | 562.80 | 543.55 | 560.00 | 560.00 | 2.63% | 589,050 |
| Sep 16, 2026 | 541.75 | 549.05 | 531.50 | 545.65 | 545.65 | 0.94% | 12,077 |
| Sep 15, 2026 | 569.85 | 569.85 | 537.05 | 540.55 | 540.55 | -3.85% | 10,153 |
| Sep 11, 2026 | 575.65 | 579.45 | 560.45 | 562.20 | 562.20 | -2.30% | 12,228 |
| Sep 10, 2026 | 568.40 | 583.40 | 566.10 | 575.45 | 575.45 | 0.71% | 40,153 |
| Sep 9, 2026 | 572.15 | 574.00 | 562.15 | 571.40 | 571.40 | -0.10% | 7,177 |
| Sep 8, 2026 | 566.65 | 573.25 | 557.60 | 572.00 | 572.00 | 1.03% | 10,962 |
| Sep 7, 2026 | 555.95 | 572.00 | 547.45 | 566.15 | 566.15 | 1.68% | 7,555 |
| Sep 4, 2026 | 563.40 | 565.00 | 554.45 | 556.80 | 556.80 | -0.38% | 5,332 |
| Sep 3, 2026 | 561.65 | 569.00 | 557.70 | 558.90 | 558.90 | -0.70% | 8,077 |
| Sep 2, 2026 | 564.15 | 567.00 | 551.70 | 562.85 | 562.85 | 0.51% | 8,042 |
| Sep 1, 2026 | 562.70 | 572.10 | 555.00 | 560.00 | 560.00 | -1.37% | 15,398 |
| Aug 31, 2026 | 572.90 | 578.30 | 565.00 | 567.80 | 567.80 | -0.88% | 4,816 |
| Aug 28, 2026 | 585.20 | 585.20 | 571.70 | 572.85 | 572.85 | -2.20% | 4,283 |
| Aug 27, 2026 | 579.70 | 587.10 | 578.55 | 585.75 | 585.75 | 0.16% | 10,493 |
| Aug 26, 2026 | 582.30 | 587.95 | 579.85 | 584.80 | 584.80 | 0.26% | 13,735 |
| Aug 25, 2026 | 572.00 | 584.50 | 571.35 | 583.30 | 583.30 | 1.81% | 5,095 |
| Aug 24, 2026 | 570.20 | 579.50 | 570.15 | 572.95 | 572.95 | -0.92% | 8,492 |
| Aug 21, 2026 | 572.70 | 579.55 | 571.00 | 578.25 | 578.25 | 0.47% | 11,746 |
| Aug 20, 2026 | 581.90 | 588.00 | 573.05 | 575.55 | 575.55 | -1.40% | 17,069 |
| Aug 19, 2026 | 583.45 | 586.90 | 580.00 | 583.75 | 583.75 | -0.02% | 6,929 |
| Aug 18, 2026 | 580.05 | 585.30 | 580.00 | 583.85 | 583.85 | -0.02% | 8,469 |
| Aug 17, 2026 | 579.50 | 587.55 | 578.60 | 583.95 | 583.95 | -0.11% | 9,144 |