Star Health and Allied Insurance Company Limited (BOM:543412)
India · Delayed Price · Currency is INR 514.60
+8.25 (1.63%)
At close: Apr 21, 2026
BOM:543412 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 504.90 | 518.00 | 501.30 | 514.60 | 514.60 | 1.63% | 12,771 |
| Apr 20, 2026 | 504.85 | 511.00 | 499.35 | 506.35 | 506.35 | 0.61% | 15,462 |
| Apr 17, 2026 | 502.65 | 505.00 | 492.50 | 503.30 | 503.30 | 1.38% | 20,162 |
| Apr 16, 2026 | 483.90 | 499.00 | 482.35 | 496.45 | 496.45 | 3.66% | 39,515 |
| Apr 15, 2026 | 483.85 | 491.00 | 476.10 | 478.90 | 478.90 | 1.77% | 56,908 |
| Apr 13, 2026 | 469.00 | 476.15 | 458.85 | 470.55 | 470.55 | 0.28% | 8,877 |
| Apr 10, 2026 | 465.50 | 479.00 | 465.50 | 469.25 | 469.25 | 1.08% | 20,709 |
| Apr 9, 2026 | 462.40 | 475.00 | 462.40 | 464.25 | 464.25 | -1.09% | 8,814 |
| Apr 8, 2026 | 468.40 | 474.00 | 464.75 | 469.35 | 469.35 | 1.66% | 13,527 |
| Apr 7, 2026 | 455.30 | 466.20 | 455.30 | 461.70 | 461.70 | 0.50% | 20,264 |
| Apr 6, 2026 | 460.60 | 465.95 | 451.10 | 459.40 | 459.40 | -1.99% | 51,640 |
| Apr 2, 2026 | 464.90 | 471.10 | 454.00 | 468.75 | 468.75 | -0.16% | 7,308 |
| Apr 1, 2026 | 460.30 | 472.05 | 447.65 | 469.50 | 469.50 | 2.68% | 19,164 |
| Mar 30, 2026 | 445.45 | 458.15 | 442.75 | 457.25 | 457.25 | -0.05% | 37,290 |
| Mar 27, 2026 | 459.10 | 461.00 | 452.55 | 457.50 | 457.50 | -0.29% | 16,488 |
| Mar 25, 2026 | 464.00 | 465.50 | 453.95 | 458.85 | 458.85 | 0.85% | 518,126 |
| Mar 24, 2026 | 446.75 | 458.60 | 441.25 | 455.00 | 455.00 | 2.35% | 20,712 |
| Mar 23, 2026 | 445.05 | 448.95 | 439.45 | 444.55 | 444.55 | -1.93% | 28,418 |
| Mar 20, 2026 | 450.75 | 461.05 | 448.70 | 453.30 | 453.30 | 0.10% | 321,989 |
| Mar 19, 2026 | 455.05 | 465.95 | 449.60 | 452.85 | 452.85 | -1.95% | 999,858 |
| Mar 18, 2026 | 456.95 | 467.00 | 455.65 | 461.85 | 461.85 | 1.06% | 147,932 |
| Mar 17, 2026 | 455.35 | 464.05 | 454.20 | 457.00 | 457.00 | - | 8,078 |
| Mar 16, 2026 | 465.25 | 468.75 | 451.95 | 457.00 | 457.00 | -1.67% | 23,168 |
| Mar 13, 2026 | 453.10 | 467.90 | 453.10 | 464.75 | 464.75 | 0.86% | 10,244 |
| Mar 12, 2026 | 446.95 | 464.35 | 442.95 | 460.80 | 460.80 | 1.13% | 12,705 |
| Mar 11, 2026 | 449.95 | 459.00 | 447.70 | 455.65 | 455.65 | 0.90% | 14,773 |
| Mar 10, 2026 | 444.25 | 457.30 | 444.25 | 451.60 | 451.60 | 1.01% | 10,054 |
| Mar 9, 2026 | 451.55 | 454.05 | 433.90 | 447.10 | 447.10 | -2.61% | 39,528 |
| Mar 6, 2026 | 451.15 | 462.50 | 451.15 | 459.10 | 459.10 | -0.11% | 9,648 |
| Mar 5, 2026 | 457.05 | 464.00 | 455.80 | 459.60 | 459.60 | 0.05% | 220,413 |
| Mar 4, 2026 | 445.65 | 462.80 | 444.25 | 459.35 | 459.35 | -0.94% | 25,332 |
| Mar 2, 2026 | 440.65 | 466.05 | 440.65 | 463.70 | 463.70 | -0.28% | 15,882 |
| Feb 27, 2026 | 473.80 | 474.20 | 464.35 | 465.00 | 465.00 | -1.84% | 6,856 |
| Feb 26, 2026 | 465.05 | 478.25 | 465.05 | 473.70 | 473.70 | 1.15% | 272,100 |
| Feb 25, 2026 | 460.45 | 487.35 | 460.30 | 468.30 | 468.30 | 2.70% | 174,961 |
| Feb 24, 2026 | 456.35 | 458.65 | 450.55 | 456.00 | 456.00 | -0.77% | 8,950 |
| Feb 23, 2026 | 453.70 | 462.75 | 453.70 | 459.55 | 459.55 | 1.30% | 12,776 |
| Feb 20, 2026 | 473.95 | 473.95 | 449.50 | 453.65 | 453.65 | -1.22% | 8,579 |
| Feb 19, 2026 | 474.30 | 474.35 | 455.75 | 459.25 | 459.25 | -3.16% | 19,609 |
| Feb 18, 2026 | 479.15 | 485.00 | 471.40 | 474.25 | 474.25 | -0.76% | 58,030 |
| Feb 17, 2026 | 469.40 | 481.00 | 469.25 | 477.90 | 477.90 | 1.97% | 8,568 |
| Feb 16, 2026 | 462.65 | 476.90 | 461.50 | 468.65 | 468.65 | 0.17% | 20,441 |
| Feb 13, 2026 | 478.90 | 481.45 | 466.80 | 467.85 | 467.85 | -2.60% | 10,313 |
| Feb 12, 2026 | 480.60 | 481.90 | 474.40 | 480.35 | 480.35 | -0.04% | 26,191 |
| Feb 11, 2026 | 468.50 | 488.40 | 466.05 | 480.55 | 480.55 | 2.58% | 39,061 |
| Feb 10, 2026 | 464.00 | 472.90 | 461.60 | 468.45 | 468.45 | 1.22% | 13,562 |
| Feb 9, 2026 | 460.25 | 464.95 | 456.35 | 462.80 | 462.80 | 0.74% | 16,545 |
| Feb 6, 2026 | 464.90 | 464.90 | 453.05 | 459.40 | 459.40 | -1.16% | 9,316 |
| Feb 5, 2026 | 462.45 | 469.00 | 458.60 | 464.80 | 464.80 | -1.01% | 10,503 |
| Feb 4, 2026 | 469.40 | 475.95 | 465.70 | 469.55 | 469.55 | -0.14% | 16,762 |