Star Health and Allied Insurance Company Limited (BOM:543412)
India · Delayed Price · Currency is INR 545.65
+5.10 (0.94%)
At close: Sep 16, 2026
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 569.85 | 569.85 | 537.05 | 540.55 | 540.55 | -3.85% | 10,152 |
| 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 |
| Aug 14, 2026 | 584.95 | 591.30 | 578.30 | 584.60 | 584.60 | 0.08% | 6,544 |
| Aug 13, 2026 | 583.75 | 587.65 | 576.50 | 584.15 | 584.15 | 0.15% | 104,310 |
| Aug 12, 2026 | 583.35 | 587.65 | 580.00 | 583.25 | 583.25 | -0.28% | 24,437 |
| Aug 11, 2026 | 571.95 | 587.95 | 565.90 | 584.90 | 584.90 | 1.71% | 82,194 |
| Aug 10, 2026 | 567.90 | 577.00 | 553.65 | 575.05 | 575.05 | 0.89% | 38,178 |
| Aug 7, 2026 | 577.30 | 577.30 | 568.10 | 569.95 | 569.95 | -0.60% | 13,258 |
| Aug 6, 2026 | 586.20 | 586.20 | 572.00 | 573.40 | 573.40 | -1.99% | 12,961 |
| Aug 5, 2026 | 587.70 | 597.10 | 582.00 | 585.05 | 585.05 | -0.56% | 123,618 |
| Aug 4, 2026 | 599.85 | 599.85 | 586.25 | 588.35 | 588.35 | -0.70% | 8,952 |
| Aug 3, 2026 | 597.95 | 600.00 | 586.50 | 592.50 | 592.50 | -1.39% | 28,516 |
| Jul 31, 2026 | 607.70 | 616.15 | 594.40 | 600.85 | 600.85 | -1.35% | 20,431 |
| Jul 30, 2026 | 615.20 | 624.20 | 599.50 | 609.10 | 609.10 | 1.70% | 1,101,447 |
| Jul 29, 2026 | 584.35 | 602.65 | 579.50 | 598.90 | 598.90 | 2.53% | 516,237 |
| Jul 28, 2026 | 594.90 | 594.90 | 578.45 | 584.15 | 584.15 | -1.39% | 12,044 |
| Jul 27, 2026 | 579.40 | 594.30 | 577.30 | 592.40 | 592.40 | 1.87% | 14,311 |
| Jul 24, 2026 | 570.05 | 589.10 | 570.05 | 581.55 | 581.55 | 0.77% | 20,947 |
| Jul 23, 2026 | 580.00 | 582.00 | 572.60 | 577.10 | 577.10 | -0.59% | 9,338 |
| Jul 22, 2026 | 583.05 | 588.65 | 574.05 | 580.55 | 580.55 | -1.28% | 6,547 |
| Jul 21, 2026 | 578.35 | 590.45 | 578.35 | 588.05 | 588.05 | 1.15% | 15,082 |
| Jul 20, 2026 | 576.65 | 591.60 | 576.65 | 581.35 | 581.35 | -0.41% | 17,178 |
| Jul 17, 2026 | 603.15 | 603.15 | 580.60 | 583.75 | 583.75 | -3.02% | 9,637 |
| Jul 16, 2026 | 597.85 | 608.95 | 583.00 | 601.90 | 601.90 | 1.13% | 18,568 |
| Jul 15, 2026 | 597.10 | 602.50 | 593.80 | 595.15 | 595.15 | -0.43% | 20,079 |
| Jul 14, 2026 | 599.95 | 623.45 | 593.00 | 597.75 | 597.75 | -0.38% | 77,697 |
| Jul 13, 2026 | 602.15 | 614.55 | 595.00 | 600.05 | 600.05 | -0.52% | 33,987 |
| Jul 10, 2026 | 606.90 | 613.35 | 599.00 | 603.20 | 603.20 | 0.05% | 433,750 |
| Jul 9, 2026 | 580.65 | 605.95 | 580.65 | 602.90 | 602.90 | 3.28% | 331,113 |
| Jul 8, 2026 | 588.15 | 599.00 | 574.50 | 583.75 | 583.75 | -1.04% | 46,343 |
| Jul 7, 2026 | 586.30 | 593.00 | 582.25 | 589.90 | 589.90 | 1.59% | 12,962 |