Strides Pharma Science Limited (NSE:STAR)
India · Delayed Price · Currency is INR 891.80
+8.55 (0.97%)
Sep 5, 2025, 3:30 PM IST
Strides Pharma Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 890.50 | 908.15 | 885.15 | 890.35 | 890.35 | 0.80% | 196,328 |
| Sep 4, 2025 | 903.15 | 904.60 | 880.00 | 883.25 | 883.25 | -1.47% | 215,122 |
| Sep 3, 2025 | 893.80 | 914.00 | 882.90 | 896.45 | 896.45 | 0.06% | 234,223 |
| Sep 2, 2025 | 900.00 | 901.70 | 886.80 | 895.95 | 895.95 | -0.08% | 137,488 |
| Sep 1, 2025 | 864.50 | 914.45 | 864.00 | 896.70 | 896.70 | 3.82% | 345,452 |
| Aug 29, 2025 | 842.00 | 873.10 | 839.75 | 863.70 | 863.70 | 2.21% | 260,802 |
| Aug 28, 2025 | 860.65 | 861.55 | 839.00 | 845.00 | 845.00 | -1.77% | 248,449 |
| Aug 26, 2025 | 902.95 | 902.95 | 849.10 | 860.25 | 860.25 | -4.95% | 368,686 |
| Aug 25, 2025 | 862.00 | 935.00 | 861.05 | 905.05 | 905.05 | 4.57% | 581,116 |
| Aug 22, 2025 | 873.00 | 875.45 | 863.15 | 865.50 | 865.50 | -1.13% | 92,524 |
| Aug 21, 2025 | 879.00 | 881.70 | 862.25 | 875.35 | 875.35 | -0.20% | 210,918 |
| Aug 20, 2025 | 867.75 | 883.00 | 861.25 | 877.10 | 877.10 | 0.88% | 133,422 |
| Aug 19, 2025 | 903.40 | 906.85 | 861.30 | 869.45 | 869.45 | -3.56% | 312,893 |
| Aug 18, 2025 | 897.30 | 904.95 | 888.20 | 901.55 | 901.55 | 0.71% | 199,240 |
| Aug 14, 2025 | 868.20 | 898.40 | 852.30 | 895.15 | 895.15 | 3.21% | 475,602 |
| Aug 13, 2025 | 826.00 | 876.60 | 820.05 | 867.30 | 867.30 | 6.28% | 568,037 |
| Aug 12, 2025 | 797.75 | 824.00 | 797.00 | 816.05 | 816.05 | 2.29% | 231,070 |
| Aug 11, 2025 | 804.45 | 814.45 | 792.05 | 797.75 | 797.75 | -0.83% | 180,769 |
| Aug 8, 2025 | 792.05 | 816.65 | 792.05 | 804.40 | 804.40 | 0.76% | 252,072 |
| Aug 7, 2025 | 798.40 | 814.70 | 783.15 | 798.30 | 798.30 | -0.91% | 291,477 |
| Aug 6, 2025 | 816.50 | 823.00 | 798.55 | 805.60 | 805.60 | -1.97% | 336,737 |
| Aug 5, 2025 | 838.25 | 847.55 | 817.60 | 821.80 | 821.80 | -1.96% | 206,065 |
| Aug 4, 2025 | 833.70 | 846.50 | 804.00 | 838.25 | 838.25 | 0.20% | 547,006 |
| Aug 1, 2025 | 873.00 | 875.50 | 816.65 | 836.55 | 836.55 | -4.30% | 1,056,225 |
| Jul 31, 2025 | 925.00 | 934.10 | 866.50 | 874.10 | 874.10 | -7.54% | 774,481 |
| Jul 30, 2025 | 956.40 | 959.85 | 924.30 | 945.35 | 945.35 | -0.96% | 401,952 |
| Jul 29, 2025 | 925.00 | 972.00 | 918.05 | 954.55 | 954.55 | 3.49% | 1,869,895 |
| Jul 28, 2025 | 910.45 | 945.50 | 908.90 | 922.35 | 922.35 | 1.56% | 612,835 |
| Jul 25, 2025 | 920.00 | 931.00 | 897.10 | 908.15 | 908.15 | -1.31% | 295,317 |
| Jul 24, 2025 | 916.00 | 939.35 | 910.35 | 920.25 | 920.25 | 0.15% | 402,293 |
| Jul 23, 2025 | 882.40 | 923.00 | 879.80 | 918.90 | 918.90 | 4.68% | 564,999 |
| Jul 22, 2025 | 891.90 | 898.20 | 874.10 | 877.80 | 877.80 | -1.26% | 233,140 |
| Jul 21, 2025 | 884.35 | 899.00 | 879.00 | 889.00 | 885.00 | 0.82% | 296,862 |
| Jul 18, 2025 | 894.10 | 900.00 | 864.00 | 881.80 | 877.83 | -1.57% | 418,455 |
| Jul 17, 2025 | 918.00 | 929.60 | 883.05 | 895.85 | 891.82 | -2.40% | 405,804 |
| Jul 16, 2025 | 908.00 | 956.00 | 907.00 | 917.85 | 913.72 | 1.29% | 794,098 |
| Jul 15, 2025 | 911.80 | 929.60 | 899.45 | 906.20 | 902.12 | -0.42% | 423,380 |
| Jul 14, 2025 | 890.00 | 924.70 | 868.85 | 910.00 | 905.91 | 2.50% | 787,706 |
| Jul 11, 2025 | 872.40 | 894.00 | 872.35 | 887.80 | 883.81 | 2.02% | 428,149 |
| Jul 10, 2025 | 875.30 | 894.30 | 867.00 | 870.25 | 866.33 | -0.28% | 387,734 |
| Jul 9, 2025 | 866.00 | 884.40 | 864.35 | 872.70 | 868.77 | 0.82% | 321,593 |
| Jul 8, 2025 | 872.90 | 882.15 | 861.05 | 865.60 | 861.71 | -0.75% | 421,571 |
| Jul 7, 2025 | 887.80 | 889.00 | 867.10 | 872.15 | 868.23 | -1.48% | 316,494 |
| Jul 4, 2025 | 885.50 | 895.65 | 870.55 | 885.25 | 881.27 | 0.17% | 352,301 |
| Jul 3, 2025 | 870.70 | 900.00 | 870.50 | 883.75 | 879.77 | 1.68% | 525,630 |
| Jul 2, 2025 | 867.00 | 888.10 | 863.25 | 869.15 | 865.24 | 0.41% | 314,673 |
| Jul 1, 2025 | 899.65 | 902.60 | 862.05 | 865.60 | 861.71 | -3.78% | 468,664 |
| Jun 30, 2025 | 897.00 | 914.00 | 882.85 | 899.65 | 895.60 | 0.10% | 452,040 |
| Jun 27, 2025 | 890.00 | 908.00 | 887.60 | 898.75 | 894.71 | 1.28% | 668,382 |
| Jun 26, 2025 | 889.00 | 907.45 | 881.60 | 887.35 | 883.36 | -0.20% | 952,530 |